Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.43 | 29.78 | 28.27 | 29.78 | 613,449 | +0.90(+3.11%) |
Feb 27, 2023 | 29.03 | 29.38 | 28.65 | 28.88 | 391,584 | -0.20(-0.68%) |
Feb 24, 2023 | 29.75 | 30.18 | 28.98 | 29.08 | 502,429 | +0.04(+0.13%) |
Feb 23, 2023 | 29.01 | 29.71 | 28.63 | 29.05 | 508,243 | -0.79(-2.64%) |
Feb 22, 2023 | 29.59 | 30.33 | 29.08 | 29.83 | 591,524 | +0.41(+1.38%) |
Feb 21, 2023 | 29.45 | 29.56 | 28.78 | 29.42 | 363,815 | +0.30(+1.04%) |
Feb 17, 2023 | 28.10 | 29.36 | 28.04 | 29.12 | 762,365 | +1.93(+7.11%) |
Feb 16, 2023 | 26.92 | 27.23 | 26.49 | 27.19 | 300,399 | +0.53(+1.99%) |
Feb 15, 2023 | 26.37 | 27.28 | 26.37 | 26.66 | 653,971 | +0.93(+3.61%) |
Feb 14, 2023 | 26.15 | 26.30 | 25.38 | 25.73 | 511,959 | -0.04(-0.15%) |
Feb 13, 2023 | 25.95 | 26.41 | 25.58 | 25.77 | 263,745 | +0.17(+0.67%) |
Feb 10, 2023 | 26.99 | 26.99 | 25.52 | 25.60 | 581,859 | -2.13(-7.68%) |
Feb 09, 2023 | 27.14 | 27.80 | 27.13 | 27.73 | 355,627 | +0.45(+1.63%) |
Feb 08, 2023 | 26.79 | 27.60 | 26.59 | 27.28 | 507,051 | +0.45(+1.69%) |
Feb 07, 2023 | 28.29 | 28.60 | 26.73 | 26.83 | 412,365 | -1.74(-6.10%) |
Feb 06, 2023 | 28.32 | 29.34 | 27.94 | 28.57 | 557,276 | +0.19(+0.67%) |
Feb 03, 2023 | 28.09 | 28.42 | 27.10 | 28.38 | 445,300 | +0.18(+0.64%) |
Feb 02, 2023 | 27.15 | 28.80 | 27.11 | 28.20 | 845,057 | +1.25(+4.64%) |
Feb 01, 2023 | 26.26 | 27.65 | 26.02 | 26.95 | 799,138 | +0.97(+3.72%) |
Jan 31, 2023 | 26.63 | 27.13 | 25.88 | 25.99 | 295,787 | -0.39(-1.47%) |
Jan 30, 2023 | 25.67 | 26.47 | 25.55 | 26.38 | 420,092 | +1.15(+4.54%) |
Jan 27, 2023 | 24.56 | 25.32 | 24.30 | 25.23 | 835,577 | +0.98(+4.06%) |
Jan 26, 2023 | 25.10 | 25.68 | 24.23 | 24.24 | 761,213 | -1.64(-6.33%) |
Jan 25, 2023 | 26.08 | 26.94 | 25.88 | 25.88 | 430,085 | +0.06(+0.22%) |
Jan 24, 2023 | 25.88 | 26.85 | 25.76 | 25.83 | 585,220 | +0.12(+0.48%) |
Jan 23, 2023 | 25.34 | 25.82 | 25.12 | 25.70 | 537,944 | +0.03(+0.11%) |
Jan 20, 2023 | 26.15 | 26.67 | 25.55 | 25.67 | 503,412 | -0.58(-2.20%) |
Jan 19, 2023 | 27.22 | 27.30 | 26.01 | 26.25 | 714,060 | -0.60(-2.22%) |
Jan 18, 2023 | 25.60 | 26.92 | 25.11 | 26.85 | 626,378 | +0.92(+3.54%) |
Jan 17, 2023 | 25.89 | 26.12 | 25.39 | 25.93 | 474,316 | -0.09(-0.36%) |
Jan 13, 2023 | 26.19 | 26.68 | 25.91 | 26.02 | 501,290 | -0.07(-0.25%) |
Jan 12, 2023 | 26.82 | 26.87 | 25.73 | 26.09 | 642,707 | -0.99(-3.67%) |
Jan 11, 2023 | 26.77 | 27.69 | 26.67 | 27.09 | 652,313 | -0.17(-0.63%) |
Jan 10, 2023 | 27.33 | 28.12 | 27.15 | 27.26 | 608,901 | -0.36(-1.30%) |
Jan 09, 2023 | 26.64 | 27.80 | 26.52 | 27.62 | 901,780 | +0.16(+0.59%) |
Jan 06, 2023 | 27.88 | 27.88 | 26.73 | 27.45 | 731,203 | -0.97(-3.40%) |
Jan 05, 2023 | 29.83 | 29.83 | 28.16 | 28.42 | 731,711 | -1.13(-3.81%) |
Jan 04, 2023 | 30.54 | 30.64 | 29.22 | 29.55 | 797,998 | -0.08(-0.26%) |
Jan 03, 2023 | 28.07 | 30.19 | 27.68 | 29.62 | 1,067,444 | +2.04(+7.38%) |
Dec 30, 2022 | 28.32 | 28.32 | 27.49 | 27.59 | 739,365 | -0.35(-1.25%) |
Dec 29, 2022 | 28.74 | 28.76 | 27.67 | 27.94 | 662,273 | -0.51(-1.80%) |
Dec 28, 2022 | 27.36 | 28.66 | 27.36 | 28.45 | 759,173 | +1.22(+4.49%) |
Dec 27, 2022 | 27.43 | 27.81 | 27.04 | 27.23 | 377,723 | -0.63(-2.28%) |
Dec 23, 2022 | 29.03 | 29.26 | 27.83 | 27.86 | 735,878 | -1.82(-6.13%) |
Dec 22, 2022 | 28.38 | 30.82 | 28.32 | 29.68 | 1,133,141 | +1.27(+4.47%) |
Dec 21, 2022 | 28.45 | 29.18 | 28.15 | 28.41 | 471,354 | -1.10(-3.72%) |
Dec 20, 2022 | 30.23 | 30.45 | 29.12 | 29.51 | 649,921 | -0.86(-2.83%) |
Dec 19, 2022 | 29.80 | 30.86 | 29.59 | 30.37 | 556,272 | -0.01(-0.03%) |
Dec 16, 2022 | 30.74 | 31.19 | 30.13 | 30.38 | 982,495 | +0.74(+2.48%) |
Dec 15, 2022 | 29.93 | 30.62 | 29.51 | 29.64 | 945,557 | +0.37(+1.26%) |
Dec 14, 2022 | 28.55 | 29.78 | 28.31 | 29.27 | 867,576 | +0.36(+1.24%) |
Dec 13, 2022 | 28.76 | 29.38 | 28.43 | 28.92 | 1,310,155 | -1.15(-3.83%) |
Dec 12, 2022 | 31.32 | 31.61 | 29.91 | 30.07 | 842,321 | -1.59(-5.01%) |
Dec 09, 2022 | 30.36 | 31.71 | 29.76 | 31.65 | 1,246,697 | +1.41(+4.65%) |
Dec 08, 2022 | 28.66 | 30.54 | 28.47 | 30.25 | 1,402,037 | +0.33(+1.11%) |
Dec 07, 2022 | 29.79 | 30.44 | 29.03 | 29.92 | 974,716 | +0.17(+0.57%) |
Dec 06, 2022 | 28.63 | 30.14 | 27.98 | 29.75 | 1,665,200 | +1.44(+5.07%) |
Dec 05, 2022 | 26.09 | 28.72 | 25.97 | 28.31 | 1,217,503 | +1.61(+6.01%) |
Dec 02, 2022 | 26.73 | 27.00 | 26.07 | 26.71 | 751,660 | +0.36(+1.36%) |