Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.22 | 26.53 | 25.69 | 25.71 | 135,710 | -0.58(-2.21%) |
Feb 27, 2023 | 26.30 | 26.35 | 26.01 | 26.29 | 75,172 | +0.35(+1.35%) |
Feb 24, 2023 | 25.81 | 26.10 | 25.52 | 25.94 | 111,929 | -0.42(-1.59%) |
Feb 23, 2023 | 26.10 | 26.61 | 25.90 | 26.36 | 121,630 | +0.46(+1.78%) |
Feb 22, 2023 | 26.02 | 26.30 | 25.89 | 25.90 | 127,817 | -0.10(-0.38%) |
Feb 21, 2023 | 26.12 | 26.34 | 25.94 | 26.00 | 91,762 | -0.62(-2.33%) |
Feb 17, 2023 | 27.01 | 27.57 | 26.59 | 26.62 | 96,912 | -0.23(-0.86%) |
Feb 16, 2023 | 25.59 | 26.95 | 25.57 | 26.85 | 114,212 | +0.83(+3.19%) |
Feb 15, 2023 | 25.71 | 26.27 | 25.71 | 26.02 | 121,653 | +0.03(+0.12%) |
Feb 14, 2023 | 26.40 | 26.73 | 25.94 | 25.99 | 91,351 | -0.63(-2.37%) |
Feb 13, 2023 | 25.67 | 26.67 | 25.18 | 26.62 | 164,269 | +0.83(+3.22%) |
Feb 10, 2023 | 27.40 | 27.40 | 24.50 | 25.79 | 323,118 | -2.30(-8.19%) |
Feb 09, 2023 | 29.06 | 29.22 | 28.08 | 28.09 | 99,782 | -0.51(-1.78%) |
Feb 08, 2023 | 28.82 | 29.11 | 28.29 | 28.60 | 95,388 | -0.62(-2.12%) |
Feb 07, 2023 | 29.34 | 29.35 | 28.61 | 29.22 | 150,771 | -0.30(-1.02%) |
Feb 06, 2023 | 30.15 | 30.36 | 29.48 | 29.52 | 109,142 | -0.72(-2.38%) |
Feb 03, 2023 | 30.23 | 30.52 | 30.08 | 30.24 | 133,627 | -0.36(-1.18%) |
Feb 02, 2023 | 29.90 | 30.79 | 29.90 | 30.60 | 168,367 | +1.10(+3.73%) |
Feb 01, 2023 | 29.50 | 29.73 | 28.84 | 29.50 | 262,336 | -0.05(-0.17%) |
Jan 31, 2023 | 29.10 | 29.95 | 28.78 | 29.55 | 180,597 | +0.56(+1.93%) |
Jan 30, 2023 | 28.44 | 29.27 | 28.37 | 28.99 | 81,404 | +0.29(+1.01%) |
Jan 27, 2023 | 29.11 | 29.34 | 28.53 | 28.70 | 78,798 | -0.52(-1.78%) |
Jan 26, 2023 | 29.31 | 29.43 | 28.67 | 29.22 | 63,540 | +0.26(+0.90%) |
Jan 25, 2023 | 28.41 | 29.11 | 27.92 | 28.96 | 61,452 | +0.33(+1.15%) |
Jan 24, 2023 | 28.75 | 29.11 | 28.37 | 28.63 | 60,259 | -0.10(-0.35%) |
Jan 23, 2023 | 27.91 | 28.89 | 27.82 | 28.73 | 104,649 | +0.76(+2.72%) |
Jan 20, 2023 | 27.06 | 28.01 | 26.59 | 27.97 | 180,574 | +1.15(+4.29%) |
Jan 19, 2023 | 25.74 | 26.90 | 25.74 | 26.82 | 105,287 | +0.79(+3.03%) |
Jan 18, 2023 | 26.28 | 26.50 | 25.96 | 26.03 | 150,663 | -0.39(-1.48%) |
Jan 17, 2023 | 25.60 | 26.75 | 25.55 | 26.42 | 147,004 | +0.85(+3.32%) |
Jan 13, 2023 | 25.17 | 25.63 | 25.00 | 25.57 | 362,713 | +0.07(+0.27%) |
Jan 12, 2023 | 25.51 | 25.86 | 25.33 | 25.50 | 159,471 | +0.05(+0.20%) |
Jan 11, 2023 | 24.91 | 25.89 | 24.91 | 25.45 | 114,826 | +0.56(+2.25%) |
Jan 10, 2023 | 24.76 | 25.38 | 24.76 | 24.89 | 140,392 | -0.07(-0.28%) |
Jan 09, 2023 | 24.21 | 25.00 | 24.06 | 24.96 | 197,507 | +0.97(+4.04%) |
Jan 06, 2023 | 23.86 | 24.41 | 23.62 | 23.99 | 102,917 | +0.44(+1.87%) |
Jan 05, 2023 | 24.36 | 24.36 | 23.07 | 23.55 | 139,809 | -0.94(-3.84%) |
Jan 04, 2023 | 24.61 | 25.19 | 24.49 | 24.49 | 138,564 | +0.31(+1.28%) |
Jan 03, 2023 | 24.83 | 25.35 | 23.90 | 24.18 | 196,669 | -0.21(-0.86%) |
Dec 30, 2022 | 24.46 | 24.78 | 24.32 | 24.39 | 186,795 | -0.33(-1.33%) |
Dec 29, 2022 | 24.39 | 24.98 | 24.39 | 24.72 | 144,824 | +0.56(+2.32%) |
Dec 28, 2022 | 24.64 | 24.94 | 24.14 | 24.16 | 95,779 | -0.59(-2.38%) |
Dec 27, 2022 | 24.88 | 25.11 | 24.50 | 24.75 | 141,483 | -0.13(-0.52%) |
Dec 23, 2022 | 25.23 | 25.42 | 24.46 | 24.88 | 102,077 | -0.48(-1.89%) |
Dec 22, 2022 | 26.97 | 26.97 | 24.86 | 25.36 | 121,725 | -1.89(-6.94%) |
Dec 21, 2022 | 27.59 | 28.18 | 27.19 | 27.25 | 90,942 | -0.25(-0.91%) |
Dec 20, 2022 | 27.29 | 27.57 | 26.88 | 27.50 | 84,711 | +0.11(+0.40%) |
Dec 19, 2022 | 28.48 | 28.48 | 27.30 | 27.39 | 83,257 | -1.04(-3.66%) |
Dec 16, 2022 | 28.05 | 28.64 | 27.98 | 28.43 | 586,635 | +0.14(+0.49%) |
Dec 15, 2022 | 28.84 | 28.96 | 28.13 | 28.29 | 92,192 | -0.96(-3.28%) |
Dec 14, 2022 | 28.87 | 29.89 | 28.41 | 29.25 | 99,975 | +0.68(+2.38%) |
Dec 13, 2022 | 29.78 | 30.02 | 28.41 | 28.57 | 77,031 | -0.18(-0.63%) |
Dec 12, 2022 | 28.44 | 29.08 | 28.44 | 28.75 | 62,895 | +0.30(+1.05%) |
Dec 09, 2022 | 28.11 | 28.74 | 28.11 | 28.45 | 45,296 | +0.15(+0.53%) |
Dec 08, 2022 | 28.95 | 29.43 | 28.05 | 28.30 | 63,449 | -0.54(-1.87%) |
Dec 07, 2022 | 29.44 | 29.83 | 28.72 | 28.84 | 53,258 | -0.86(-2.90%) |
Dec 06, 2022 | 30.54 | 30.85 | 29.57 | 29.70 | 57,854 | -0.90(-2.94%) |
Dec 05, 2022 | 30.02 | 30.68 | 29.84 | 30.60 | 99,532 | +0.34(+1.12%) |
Dec 02, 2022 | 29.45 | 30.64 | 29.35 | 30.26 | 48,174 | +0.12(+0.40%) |