Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.74 | 27.74 | 27.68 | 27.68 | 6,253 | -0.27(-0.97%) |
Feb 27, 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 2,302 | +0.19(+0.68%) |
Feb 24, 2023 | 27.81 | 27.81 | 27.62 | 27.76 | 12,082 | -0.44(-1.56%) |
Feb 23, 2023 | 28.12 | 28.20 | 28.01 | 28.20 | 2,829 | +0.16(+0.57%) |
Feb 22, 2023 | 28.05 | 28.10 | 28.00 | 28.04 | 2,149 | -0.06(-0.21%) |
Feb 21, 2023 | 28.01 | 28.13 | 28.01 | 28.10 | 6,097 | -0.26(-0.92%) |
Feb 17, 2023 | 28.36 | 0 | +0.08(+0.28%) | |||
Feb 16, 2023 | 28.18 | 28.38 | 28.16 | 28.28 | 1,922 | -0.08(-0.28%) |
Feb 15, 2023 | 28.15 | 28.36 | 28.15 | 28.36 | 7,578 | +0.26(+0.93%) |
Feb 14, 2023 | 28.09 | 28.18 | 28.09 | 28.10 | 1,066 | -0.03(-0.11%) |
Feb 13, 2023 | 27.96 | 28.13 | 27.96 | 28.13 | 848 | +0.30(+1.08%) |
Feb 10, 2023 | 27.81 | 27.91 | 27.75 | 27.83 | 10,324 | -0.18(-0.64%) |
Feb 09, 2023 | 28.25 | 28.25 | 28.01 | 28.01 | 4,765 | -0.08(-0.28%) |
Feb 08, 2023 | 28.21 | 28.21 | 28.09 | 28.09 | 1,557 | -0.17(-0.60%) |
Feb 07, 2023 | 28.10 | 28.30 | 28.00 | 28.26 | 2,991 | +0.04(+0.14%) |
Feb 06, 2023 | 28.11 | 28.25 | 28.10 | 28.22 | 2,056 | -0.20(-0.70%) |
Feb 03, 2023 | 28.19 | 28.48 | 28.19 | 28.42 | 11,887 | +0.32(+1.14%) |
Feb 02, 2023 | 28.05 | 28.20 | 28.00 | 28.10 | 2,527 | +0.17(+0.61%) |
Feb 01, 2023 | 27.72 | 27.98 | 27.70 | 27.93 | 4,770 | +0.18(+0.65%) |
Jan 31, 2023 | 27.76 | 27.76 | 27.74 | 27.75 | 1,202 | +0.05(+0.18%) |
Jan 30, 2023 | 27.79 | 27.81 | 27.70 | 27.70 | 5,070 | -0.17(-0.61%) |
Jan 27, 2023 | 27.79 | 27.87 | 27.79 | 27.87 | 3,290 | +0.07(+0.25%) |
Jan 26, 2023 | 27.88 | 27.88 | 27.75 | 27.80 | 3,284 | +0.00(+0.00%) |
Jan 25, 2023 | 27.57 | 27.88 | 27.57 | 27.80 | 20,633 | -0.10(-0.36%) |
Jan 24, 2023 | 27.77 | 27.92 | 27.77 | 27.90 | 6,805 | -0.09(-0.32%) |
Jan 23, 2023 | 27.85 | 27.99 | 27.85 | 27.99 | 1,219 | +0.21(+0.76%) |
Jan 20, 2023 | 27.69 | 27.78 | 27.64 | 27.78 | 4,769 | +0.15(+0.54%) |
Jan 19, 2023 | 27.67 | 27.69 | 27.50 | 27.63 | 3,065 | -0.24(-0.86%) |
Jan 18, 2023 | 28.03 | 28.05 | 27.87 | 27.87 | 9,370 | -0.05(-0.18%) |
Jan 17, 2023 | 27.84 | 27.98 | 27.84 | 27.92 | 17,465 | +0.07(+0.25%) |
Jan 16, 2023 | 27.90 | 27.90 | 27.85 | 27.85 | 2,877 | +0.10(+0.36%) |
Jan 13, 2023 | 27.52 | 27.75 | 27.52 | 27.75 | 4,042 | +0.13(+0.47%) |
Jan 12, 2023 | 27.57 | 27.63 | 27.57 | 27.62 | 1,436 | +0.20(+0.73%) |
Jan 11, 2023 | 27.46 | 27.46 | 27.42 | 27.42 | 762 | +0.11(+0.40%) |
Jan 10, 2023 | 27.17 | 27.31 | 27.17 | 27.31 | 1,759 | +0.12(+0.44%) |
Jan 09, 2023 | 27.32 | 27.35 | 27.19 | 27.19 | 22,857 | +0.03(+0.11%) |
Jan 06, 2023 | 26.94 | 27.16 | 26.93 | 27.16 | 17,478 | +0.33(+1.23%) |
Jan 05, 2023 | 26.81 | 26.86 | 26.81 | 26.83 | 2,436 | +0.04(+0.15%) |
Jan 04, 2023 | 26.76 | 26.86 | 26.72 | 26.79 | 1,446 | +0.36(+1.36%) |
Jan 03, 2023 | 26.46 | 26.62 | 26.37 | 26.43 | 8,196 | +0.47(+1.81%) |
Dec 30, 2022 | 25.96 | 0 | -0.35(-1.33%) | |||
Dec 29, 2022 | 26.20 | 26.38 | 26.20 | 26.31 | 2,375 | +0.31(+1.19%) |
Dec 28, 2022 | 26.20 | 26.20 | 26.00 | 26.00 | 3,903 | -0.33(-1.25%) |
Dec 23, 2022 | 26.33 | 0 | -0.05(-0.19%) | |||
Dec 22, 2022 | 26.50 | 26.50 | 26.22 | 26.38 | 13,341 | -0.24(-0.90%) |
Dec 21, 2022 | 26.29 | 26.62 | 26.29 | 26.62 | 5,021 | +0.44(+1.68%) |
Dec 20, 2022 | 26.27 | 26.27 | 26.18 | 26.18 | 5,900 | -0.06(-0.23%) |
Dec 19, 2022 | 26.46 | 26.46 | 26.24 | 26.24 | 10,564 | -0.20(-0.76%) |
Dec 16, 2022 | 26.34 | 26.48 | 26.33 | 26.44 | 9,901 | -0.21(-0.79%) |
Dec 15, 2022 | 26.79 | 26.79 | 26.65 | 26.65 | 4,154 | -0.58(-2.13%) |
Dec 14, 2022 | 27.37 | 27.39 | 27.16 | 27.23 | 4,189 | -0.08(-0.29%) |
Dec 13, 2022 | 27.54 | 27.54 | 27.31 | 27.31 | 4,695 | +0.31(+1.15%) |
Dec 12, 2022 | 26.91 | 27.00 | 26.91 | 27.00 | 1,880 | -0.06(-0.22%) |
Dec 09, 2022 | 27.08 | 27.14 | 27.05 | 27.06 | 4,050 | +0.06(+0.22%) |
Dec 08, 2022 | 26.90 | 27.00 | 26.88 | 27.00 | 1,499 | -0.05(-0.18%) |
Dec 07, 2022 | 27.01 | 27.18 | 27.01 | 27.05 | 2,100 | -0.04(-0.15%) |
Dec 06, 2022 | 27.25 | 27.25 | 27.09 | 27.09 | 1,234 | -0.17(-0.62%) |
Dec 05, 2022 | 27.35 | 27.38 | 27.26 | 27.26 | 2,723 | -0.12(-0.44%) |
Dec 02, 2022 | 27.40 | 27.40 | 27.29 | 27.38 | 1,833 | -0.07(-0.26%) |