Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.93 | 27.07 | 26.21 | 26.53 | 493,644 | -0.27(-1.01%) |
Feb 27, 2023 | 27.24 | 27.39 | 26.74 | 26.80 | 395,793 | -0.05(-0.19%) |
Feb 24, 2023 | 27.60 | 27.87 | 26.05 | 26.85 | 378,711 | +0.25(+0.94%) |
Feb 23, 2023 | 26.64 | 26.82 | 25.87 | 26.60 | 458,947 | +0.19(+0.72%) |
Feb 22, 2023 | 26.05 | 26.58 | 25.89 | 26.41 | 425,735 | +0.47(+1.81%) |
Feb 21, 2023 | 27.00 | 27.07 | 25.85 | 25.94 | 688,115 | -1.23(-4.53%) |
Feb 17, 2023 | 26.69 | 27.44 | 26.49 | 27.17 | 345,984 | +0.62(+2.34%) |
Feb 16, 2023 | 27.13 | 27.20 | 26.55 | 26.55 | 461,168 | -0.72(-2.64%) |
Feb 15, 2023 | 26.60 | 27.36 | 26.30 | 27.27 | 332,036 | +0.42(+1.56%) |
Feb 14, 2023 | 26.86 | 27.29 | 26.68 | 26.85 | 343,608 | -0.10(-0.37%) |
Feb 13, 2023 | 26.55 | 27.12 | 26.42 | 26.95 | 349,292 | +0.20(+0.75%) |
Feb 10, 2023 | 26.56 | 27.29 | 26.18 | 26.75 | 409,568 | +0.04(+0.15%) |
Feb 09, 2023 | 27.06 | 27.19 | 26.53 | 26.71 | 824,969 | -0.11(-0.41%) |
Feb 08, 2023 | 27.44 | 27.61 | 26.58 | 26.82 | 4,093,688 | -1.30(-4.62%) |
Feb 07, 2023 | 25.44 | 28.23 | 25.44 | 28.12 | 1,618,386 | +0.37(+1.33%) |
Feb 06, 2023 | 28.64 | 28.95 | 27.75 | 27.75 | 320,695 | -0.84(-2.94%) |
Feb 03, 2023 | 29.52 | 29.87 | 28.18 | 28.59 | 465,460 | -1.29(-4.32%) |
Feb 02, 2023 | 29.36 | 30.10 | 28.75 | 29.88 | 454,451 | +0.56(+1.91%) |
Feb 01, 2023 | 28.18 | 29.55 | 27.30 | 29.32 | 806,400 | +1.24(+4.42%) |
Jan 31, 2023 | 27.29 | 28.40 | 27.09 | 28.08 | 283,231 | +0.70(+2.56%) |
Jan 30, 2023 | 28.29 | 28.29 | 27.17 | 27.38 | 265,703 | -0.91(-3.22%) |
Jan 27, 2023 | 28.43 | 28.60 | 27.75 | 28.29 | 134,868 | -0.18(-0.63%) |
Jan 26, 2023 | 28.83 | 30.22 | 27.89 | 28.47 | 283,800 | -0.11(-0.38%) |
Jan 25, 2023 | 28.32 | 28.61 | 27.75 | 28.58 | 138,204 | +0.00(+0.00%) |
Jan 24, 2023 | 28.23 | 29.04 | 27.43 | 28.58 | 569,336 | +0.35(+1.24%) |
Jan 23, 2023 | 28.00 | 28.70 | 27.03 | 28.23 | 506,223 | +0.66(+2.39%) |
Jan 20, 2023 | 28.25 | 28.25 | 27.38 | 27.57 | 206,584 | -0.41(-1.47%) |
Jan 19, 2023 | 28.32 | 28.33 | 26.72 | 27.98 | 291,378 | -0.27(-0.96%) |
Jan 18, 2023 | 28.35 | 28.98 | 27.81 | 28.25 | 474,734 | -0.14(-0.49%) |
Jan 17, 2023 | 28.44 | 28.99 | 27.72 | 28.39 | 178,311 | -0.34(-1.18%) |
Jan 13, 2023 | 28.59 | 29.02 | 28.35 | 28.73 | 471,311 | -0.01(-0.03%) |
Jan 12, 2023 | 27.39 | 28.88 | 27.18 | 28.74 | 292,415 | +1.36(+4.97%) |
Jan 11, 2023 | 28.35 | 28.67 | 27.07 | 27.38 | 260,729 | -1.07(-3.76%) |
Jan 10, 2023 | 28.26 | 28.69 | 27.71 | 28.45 | 543,894 | +0.54(+1.93%) |
Jan 09, 2023 | 28.81 | 28.81 | 26.43 | 27.91 | 807,400 | -0.73(-2.55%) |
Jan 06, 2023 | 28.10 | 29.78 | 28.00 | 28.64 | 1,019,218 | +0.60(+2.14%) |
Jan 05, 2023 | 27.10 | 28.12 | 26.91 | 28.04 | 1,166,681 | +1.06(+3.93%) |
Jan 04, 2023 | 24.04 | 27.08 | 23.72 | 26.98 | 1,170,896 | +3.40(+14.42%) |
Jan 03, 2023 | 23.36 | 23.68 | 22.72 | 23.58 | 295,157 | +0.38(+1.64%) |
Dec 30, 2022 | 23.08 | 23.30 | 22.55 | 23.20 | 148,712 | +0.11(+0.48%) |
Dec 29, 2022 | 23.60 | 23.73 | 23.04 | 23.09 | 156,818 | -0.28(-1.20%) |
Dec 28, 2022 | 23.43 | 23.95 | 23.18 | 23.37 | 117,682 | -0.18(-0.76%) |
Dec 27, 2022 | 23.01 | 24.36 | 22.68 | 23.55 | 242,177 | +0.59(+2.57%) |
Dec 23, 2022 | 23.11 | 23.11 | 22.71 | 22.96 | 106,575 | -0.01(-0.04%) |
Dec 22, 2022 | 22.79 | 23.00 | 22.55 | 22.97 | 104,135 | -0.03(-0.13%) |
Dec 21, 2022 | 22.87 | 23.40 | 22.87 | 23.00 | 221,734 | +0.14(+0.61%) |
Dec 20, 2022 | 22.79 | 23.34 | 22.79 | 22.86 | 283,328 | +0.08(+0.35%) |
Dec 19, 2022 | 22.72 | 23.13 | 22.46 | 22.78 | 274,080 | +0.03(+0.13%) |
Dec 16, 2022 | 22.29 | 22.79 | 22.09 | 22.75 | 928,551 | +0.26(+1.16%) |
Dec 15, 2022 | 22.47 | 22.64 | 22.26 | 22.49 | 199,787 | -0.18(-0.79%) |
Dec 14, 2022 | 22.19 | 22.93 | 21.95 | 22.67 | 197,541 | +0.58(+2.63%) |
Dec 13, 2022 | 22.21 | 22.50 | 21.93 | 22.09 | 448,580 | +0.24(+1.10%) |
Dec 12, 2022 | 21.97 | 22.10 | 21.57 | 21.85 | 174,701 | -0.04(-0.18%) |
Dec 09, 2022 | 22.50 | 22.50 | 21.77 | 21.89 | 127,441 | -0.61(-2.71%) |
Dec 08, 2022 | 21.96 | 22.79 | 21.77 | 22.50 | 139,794 | +0.63(+2.88%) |
Dec 07, 2022 | 22.39 | 22.75 | 21.87 | 21.87 | 144,593 | -0.53(-2.37%) |
Dec 06, 2022 | 22.48 | 22.65 | 22.12 | 22.40 | 225,246 | -0.33(-1.45%) |
Dec 05, 2022 | 22.99 | 22.99 | 22.27 | 22.73 | 205,571 | -0.29(-1.26%) |
Dec 02, 2022 | 22.55 | 23.27 | 22.36 | 23.02 | 284,311 | +0.14(+0.61%) |