Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.38 | 27.96 | 27.38 | 27.69 | 27,680 | +0.30(+1.09%) |
Feb 27, 2023 | 28.00 | 28.41 | 27.33 | 27.39 | 25,967 | -0.56(-2.00%) |
Feb 24, 2023 | 27.14 | 28.07 | 26.94 | 27.95 | 29,235 | +0.44(+1.60%) |
Feb 23, 2023 | 27.96 | 28.41 | 27.39 | 27.51 | 61,891 | +0.11(+0.40%) |
Feb 22, 2023 | 27.53 | 27.82 | 27.25 | 27.40 | 24,153 | -0.14(-0.51%) |
Feb 21, 2023 | 28.85 | 28.85 | 27.27 | 27.54 | 47,358 | -1.33(-4.60%) |
Feb 17, 2023 | 28.74 | 28.99 | 28.29 | 28.87 | 23,962 | +0.13(+0.45%) |
Feb 16, 2023 | 29.02 | 29.42 | 28.59 | 28.74 | 49,207 | -0.41(-1.40%) |
Feb 15, 2023 | 28.58 | 29.15 | 28.17 | 29.15 | 47,517 | +0.58(+2.03%) |
Feb 14, 2023 | 28.60 | 28.78 | 28.20 | 28.57 | 24,199 | +0.07(+0.24%) |
Feb 13, 2023 | 27.79 | 28.69 | 27.79 | 28.50 | 49,611 | +0.70(+2.51%) |
Feb 10, 2023 | 27.80 | 28.28 | 27.69 | 27.80 | 56,231 | -0.10(-0.36%) |
Feb 09, 2023 | 28.29 | 29.23 | 27.43 | 27.90 | 36,330 | -0.25(-0.89%) |
Feb 08, 2023 | 28.90 | 28.92 | 27.95 | 28.15 | 46,700 | -0.69(-2.39%) |
Feb 07, 2023 | 28.51 | 29.23 | 28.09 | 28.84 | 47,092 | +0.45(+1.58%) |
Feb 06, 2023 | 29.54 | 29.54 | 27.78 | 28.39 | 57,318 | -1.20(-4.05%) |
Feb 03, 2023 | 28.78 | 29.69 | 28.47 | 29.59 | 69,125 | +0.56(+1.93%) |
Feb 02, 2023 | 28.16 | 30.29 | 28.16 | 29.03 | 94,060 | +0.96(+3.41%) |
Feb 01, 2023 | 26.94 | 28.19 | 26.81 | 28.07 | 69,860 | +0.66(+2.40%) |
Jan 31, 2023 | 25.54 | 27.65 | 25.53 | 27.41 | 82,390 | +2.04(+8.02%) |
Jan 30, 2023 | 25.61 | 25.96 | 25.20 | 25.38 | 34,199 | -0.47(-1.81%) |
Jan 27, 2023 | 25.31 | 26.28 | 25.31 | 25.84 | 45,153 | +0.50(+1.97%) |
Jan 26, 2023 | 25.55 | 26.02 | 25.16 | 25.35 | 62,647 | -0.13(-0.51%) |
Jan 25, 2023 | 24.75 | 25.51 | 24.69 | 25.48 | 29,902 | +0.43(+1.71%) |
Jan 24, 2023 | 25.01 | 25.38 | 24.89 | 25.05 | 30,590 | -0.02(-0.08%) |
Jan 23, 2023 | 24.89 | 25.51 | 24.85 | 25.07 | 42,583 | +0.17(+0.68%) |
Jan 20, 2023 | 23.60 | 25.16 | 23.60 | 24.90 | 85,926 | +1.20(+5.05%) |
Jan 19, 2023 | 23.76 | 24.27 | 23.24 | 23.70 | 46,156 | -0.47(-1.94%) |
Jan 18, 2023 | 24.73 | 24.87 | 23.77 | 24.17 | 58,537 | -0.60(-2.42%) |
Jan 17, 2023 | 24.83 | 25.08 | 24.36 | 24.77 | 36,820 | -0.03(-0.12%) |
Jan 13, 2023 | 24.95 | 25.23 | 24.57 | 24.80 | 43,854 | -0.50(-1.97%) |
Jan 12, 2023 | 26.34 | 26.34 | 25.01 | 25.30 | 61,639 | -0.73(-2.80%) |
Jan 11, 2023 | 26.55 | 26.76 | 26.01 | 26.02 | 29,604 | -0.33(-1.25%) |
Jan 10, 2023 | 26.55 | 27.21 | 26.00 | 26.35 | 51,399 | -0.20(-0.75%) |
Jan 09, 2023 | 26.74 | 27.46 | 26.32 | 26.55 | 54,475 | -0.18(-0.67%) |
Jan 06, 2023 | 26.10 | 26.91 | 26.05 | 26.73 | 53,635 | +0.52(+1.98%) |
Jan 05, 2023 | 25.69 | 26.35 | 25.32 | 26.21 | 39,675 | +0.49(+1.90%) |
Jan 04, 2023 | 25.61 | 26.21 | 25.08 | 25.72 | 95,309 | +0.47(+1.86%) |
Jan 03, 2023 | 24.99 | 25.57 | 24.33 | 25.26 | 77,480 | +0.51(+2.06%) |
Dec 30, 2022 | 23.82 | 24.80 | 23.45 | 24.75 | 128,195 | +0.92(+3.85%) |
Dec 29, 2022 | 22.50 | 24.24 | 22.50 | 23.83 | 77,910 | +1.36(+6.04%) |
Dec 28, 2022 | 22.34 | 22.69 | 22.05 | 22.47 | 92,403 | +0.07(+0.31%) |
Dec 27, 2022 | 22.12 | 22.67 | 21.95 | 22.40 | 55,034 | -0.07(-0.31%) |
Dec 23, 2022 | 22.69 | 22.69 | 22.05 | 22.47 | 28,871 | -0.24(-1.05%) |
Dec 22, 2022 | 22.68 | 22.74 | 22.17 | 22.71 | 32,165 | -0.11(-0.48%) |
Dec 21, 2022 | 22.81 | 23.30 | 22.66 | 22.82 | 30,147 | +0.20(+0.88%) |
Dec 20, 2022 | 22.32 | 23.21 | 22.32 | 22.62 | 48,050 | +0.05(+0.22%) |
Dec 19, 2022 | 22.65 | 23.11 | 22.02 | 22.57 | 57,895 | -0.42(-1.82%) |
Dec 16, 2022 | 24.02 | 24.39 | 22.62 | 22.99 | 93,433 | -1.17(-4.83%) |
Dec 15, 2022 | 24.26 | 24.86 | 23.73 | 24.16 | 45,283 | +0.05(+0.21%) |
Dec 14, 2022 | 24.27 | 25.12 | 23.71 | 24.11 | 52,312 | -0.25(-1.02%) |
Dec 13, 2022 | 25.43 | 25.83 | 23.83 | 24.36 | 130,020 | -0.99(-3.90%) |
Dec 12, 2022 | 25.54 | 25.93 | 24.61 | 25.35 | 74,870 | -0.59(-2.27%) |
Dec 09, 2022 | 26.86 | 27.05 | 25.34 | 25.93 | 75,428 | -0.68(-2.55%) |
Dec 08, 2022 | 26.68 | 27.39 | 26.49 | 26.61 | 116,665 | -0.37(-1.37%) |
Dec 07, 2022 | 23.88 | 27.08 | 23.88 | 26.98 | 132,708 | +3.34(+14.14%) |
Dec 06, 2022 | 23.95 | 24.95 | 22.72 | 23.64 | 94,188 | -0.12(-0.50%) |
Dec 05, 2022 | 24.70 | 25.00 | 23.76 | 23.76 | 195,385 | -0.94(-3.80%) |
Dec 02, 2022 | 25.57 | 25.72 | 24.70 | 24.70 | 61,692 | -1.04(-4.03%) |