Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.19 | 28.61 | 28.09 | 28.25 | 1,030,079 | +0.03(+0.11%) |
Feb 27, 2023 | 28.69 | 28.86 | 28.16 | 28.22 | 714,321 | -0.16(-0.56%) |
Feb 24, 2023 | 28.33 | 28.38 | 27.73 | 28.38 | 545,554 | -0.20(-0.70%) |
Feb 23, 2023 | 28.59 | 28.61 | 27.90 | 28.58 | 923,272 | +0.12(+0.42%) |
Feb 22, 2023 | 28.35 | 28.67 | 28.12 | 28.46 | 781,271 | +0.11(+0.39%) |
Feb 21, 2023 | 28.16 | 28.70 | 27.88 | 28.35 | 816,830 | -0.06(-0.21%) |
Feb 17, 2023 | 28.58 | 28.58 | 27.97 | 28.41 | 384,154 | -0.11(-0.39%) |
Feb 16, 2023 | 29.14 | 29.26 | 28.45 | 28.52 | 489,150 | -1.01(-3.42%) |
Feb 15, 2023 | 29.12 | 29.69 | 29.00 | 29.53 | 719,291 | +0.33(+1.13%) |
Feb 14, 2023 | 28.12 | 29.37 | 27.59 | 29.20 | 726,181 | +0.94(+3.33%) |
Feb 13, 2023 | 27.45 | 28.30 | 26.93 | 28.26 | 549,808 | +0.93(+3.40%) |
Feb 10, 2023 | 26.89 | 27.44 | 26.69 | 27.33 | 635,712 | +0.19(+0.70%) |
Feb 09, 2023 | 27.87 | 28.23 | 27.13 | 27.14 | 353,578 | -0.40(-1.45%) |
Feb 08, 2023 | 27.66 | 27.80 | 27.30 | 27.54 | 432,486 | -0.37(-1.33%) |
Feb 07, 2023 | 27.38 | 28.05 | 27.11 | 27.91 | 336,333 | +0.35(+1.27%) |
Feb 06, 2023 | 27.29 | 27.78 | 26.83 | 27.56 | 602,581 | +0.10(+0.36%) |
Feb 03, 2023 | 27.79 | 28.37 | 27.23 | 27.46 | 548,816 | -0.90(-3.17%) |
Feb 02, 2023 | 27.80 | 28.63 | 27.80 | 28.36 | 528,024 | +0.81(+2.94%) |
Feb 01, 2023 | 27.14 | 27.75 | 26.86 | 27.55 | 708,991 | +0.37(+1.36%) |
Jan 31, 2023 | 26.70 | 27.27 | 26.29 | 27.18 | 664,730 | +0.48(+1.80%) |
Jan 30, 2023 | 26.66 | 26.85 | 26.48 | 26.70 | 329,945 | -0.18(-0.67%) |
Jan 27, 2023 | 26.69 | 27.00 | 26.21 | 26.88 | 347,675 | +0.20(+0.75%) |
Jan 26, 2023 | 26.23 | 26.74 | 25.86 | 26.68 | 343,577 | +0.76(+2.93%) |
Jan 25, 2023 | 25.56 | 25.97 | 25.23 | 25.92 | 418,542 | +0.15(+0.58%) |
Jan 24, 2023 | 25.74 | 25.95 | 25.48 | 25.77 | 907,969 | +0.11(+0.43%) |
Jan 23, 2023 | 24.97 | 25.68 | 24.79 | 25.66 | 501,344 | +0.76(+3.05%) |
Jan 20, 2023 | 24.03 | 24.95 | 23.51 | 24.90 | 907,735 | +1.02(+4.27%) |
Jan 19, 2023 | 23.56 | 24.05 | 23.20 | 23.88 | 881,087 | +0.18(+0.76%) |
Jan 18, 2023 | 24.03 | 24.43 | 23.58 | 23.70 | 424,522 | -0.11(-0.46%) |
Jan 17, 2023 | 23.97 | 24.32 | 23.43 | 23.81 | 637,392 | -0.10(-0.42%) |
Jan 13, 2023 | 23.46 | 24.04 | 22.87 | 23.91 | 547,345 | +0.37(+1.57%) |
Jan 12, 2023 | 23.52 | 23.79 | 23.20 | 23.54 | 719,756 | +0.18(+0.77%) |
Jan 11, 2023 | 22.85 | 23.55 | 22.85 | 23.36 | 1,003,878 | +0.70(+3.09%) |
Jan 10, 2023 | 21.73 | 22.79 | 21.67 | 22.66 | 1,192,385 | +0.88(+4.04%) |
Jan 09, 2023 | 21.98 | 22.70 | 21.45 | 21.78 | 569,824 | -0.07(-0.32%) |
Jan 06, 2023 | 21.65 | 22.32 | 21.47 | 21.85 | 404,418 | +0.41(+1.91%) |
Jan 05, 2023 | 21.23 | 21.55 | 20.95 | 21.44 | 384,494 | -0.05(-0.23%) |
Jan 04, 2023 | 21.54 | 21.78 | 20.58 | 21.49 | 496,753 | +0.19(+0.89%) |
Jan 03, 2023 | 21.14 | 21.59 | 20.56 | 21.30 | 700,245 | +0.50(+2.40%) |
Dec 30, 2022 | 20.60 | 21.14 | 20.60 | 20.80 | 1,074,234 | -0.02(-0.10%) |
Dec 29, 2022 | 20.20 | 20.84 | 20.08 | 20.82 | 579,904 | +0.79(+3.94%) |
Dec 28, 2022 | 19.90 | 20.10 | 19.57 | 20.03 | 859,704 | +0.16(+0.81%) |
Dec 27, 2022 | 19.52 | 20.11 | 19.40 | 19.87 | 683,648 | +0.32(+1.64%) |
Dec 23, 2022 | 19.67 | 19.93 | 19.06 | 19.55 | 911,746 | -0.12(-0.61%) |
Dec 22, 2022 | 20.05 | 20.17 | 19.43 | 19.67 | 776,279 | -0.59(-2.91%) |
Dec 21, 2022 | 20.18 | 20.55 | 20.01 | 20.26 | 846,570 | +0.14(+0.70%) |
Dec 20, 2022 | 20.18 | 20.68 | 20.08 | 20.12 | 704,660 | -0.18(-0.89%) |
Dec 19, 2022 | 20.86 | 21.04 | 20.16 | 20.30 | 1,122,101 | -0.54(-2.59%) |
Dec 16, 2022 | 21.13 | 21.40 | 20.72 | 20.84 | 1,595,755 | -0.51(-2.39%) |
Dec 15, 2022 | 22.33 | 22.40 | 21.32 | 21.35 | 705,001 | -1.18(-5.24%) |
Dec 14, 2022 | 22.66 | 23.12 | 22.21 | 22.53 | 470,446 | -0.23(-1.01%) |
Dec 13, 2022 | 23.33 | 24.16 | 22.45 | 22.76 | 599,643 | +0.11(+0.49%) |
Dec 12, 2022 | 22.15 | 22.83 | 22.03 | 22.65 | 501,862 | +0.54(+2.44%) |
Dec 09, 2022 | 22.12 | 22.45 | 21.92 | 22.11 | 760,706 | +0.01(+0.05%) |
Dec 08, 2022 | 22.93 | 23.23 | 21.93 | 22.10 | 705,932 | -0.78(-3.41%) |
Dec 07, 2022 | 22.64 | 23.05 | 22.64 | 22.88 | 604,506 | +0.10(+0.44%) |
Dec 06, 2022 | 23.17 | 23.32 | 22.52 | 22.78 | 482,930 | -0.36(-1.56%) |
Dec 05, 2022 | 22.40 | 23.25 | 22.40 | 23.14 | 596,556 | -0.19(-0.81%) |
Dec 02, 2022 | 22.99 | 23.56 | 22.87 | 23.33 | 593,787 | -0.05(-0.21%) |