Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.22 | 27.49 | 27.13 | 27.13 | 75,933 | -0.15(-0.55%) |
Feb 27, 2023 | 27.02 | 27.28 | 27.01 | 27.28 | 19,202 | +0.46(+1.71%) |
Feb 24, 2023 | 27.06 | 27.08 | 26.71 | 26.82 | 28,119 | -0.56(-2.05%) |
Feb 23, 2023 | 27.58 | 27.71 | 27.21 | 27.38 | 12,359 | +0.08(+0.31%) |
Feb 22, 2023 | 27.51 | 27.62 | 27.30 | 27.30 | 53,144 | -0.35(-1.25%) |
Feb 21, 2023 | 27.41 | 28.03 | 27.41 | 27.64 | 53,931 | -0.01(-0.03%) |
Feb 17, 2023 | 27.43 | 27.73 | 27.43 | 27.65 | 46,561 | -0.10(-0.37%) |
Feb 16, 2023 | 27.84 | 28.01 | 27.57 | 27.75 | 159,967 | +0.00(+0.00%) |
Feb 15, 2023 | 27.59 | 27.87 | 27.45 | 27.75 | 333,812 | -0.20(-0.72%) |
Feb 14, 2023 | 27.86 | 28.42 | 27.86 | 27.96 | 120,780 | -0.10(-0.34%) |
Feb 13, 2023 | 27.71 | 28.07 | 27.57 | 28.05 | 20,151 | +0.24(+0.87%) |
Feb 10, 2023 | 28.19 | 28.19 | 27.62 | 27.81 | 65,918 | -0.38(-1.36%) |
Feb 09, 2023 | 28.63 | 28.81 | 28.00 | 28.19 | 183,007 | -0.06(-0.20%) |
Feb 08, 2023 | 28.60 | 28.82 | 28.25 | 28.25 | 143,950 | -0.48(-1.66%) |
Feb 07, 2023 | 28.43 | 28.94 | 28.42 | 28.72 | 41,948 | +0.19(+0.65%) |
Feb 06, 2023 | 28.47 | 28.56 | 28.20 | 28.54 | 136,852 | -0.24(-0.84%) |
Feb 03, 2023 | 28.80 | 28.95 | 28.53 | 28.78 | 247,688 | -0.21(-0.71%) |
Feb 02, 2023 | 29.42 | 29.42 | 28.74 | 28.99 | 41,838 | -0.37(-1.27%) |
Feb 01, 2023 | 28.93 | 29.40 | 28.72 | 29.36 | 120,123 | +0.32(+1.09%) |
Jan 31, 2023 | 28.58 | 29.06 | 28.43 | 29.04 | 94,837 | +0.16(+0.55%) |
Jan 30, 2023 | 29.11 | 29.11 | 28.83 | 28.88 | 108,288 | -0.56(-1.90%) |
Jan 27, 2023 | 29.44 | 29.53 | 29.18 | 29.44 | 130,774 | -0.18(-0.60%) |
Jan 26, 2023 | 29.57 | 29.92 | 29.29 | 29.62 | 17,712 | +0.18(+0.60%) |
Jan 25, 2023 | 29.27 | 29.53 | 29.19 | 29.44 | 37,221 | +0.07(+0.22%) |
Jan 24, 2023 | 29.28 | 29.48 | 29.18 | 29.38 | 20,340 | +0.05(+0.16%) |
Jan 23, 2023 | 29.28 | 29.34 | 29.14 | 29.33 | 15,601 | -0.05(-0.16%) |
Jan 20, 2023 | 29.41 | 29.52 | 29.29 | 29.38 | 22,936 | +0.07(+0.22%) |
Jan 19, 2023 | 28.98 | 29.51 | 28.98 | 29.31 | 112,031 | +0.07(+0.26%) |
Jan 18, 2023 | 29.61 | 29.73 | 29.24 | 29.24 | 177,465 | -0.21(-0.70%) |
Jan 17, 2023 | 29.91 | 29.91 | 29.25 | 29.44 | 76,580 | -0.56(-1.87%) |
Jan 13, 2023 | 29.89 | 30.06 | 29.70 | 30.00 | 223,036 | +0.18(+0.59%) |
Jan 12, 2023 | 29.50 | 29.93 | 29.22 | 29.83 | 104,500 | +0.68(+2.34%) |
Jan 11, 2023 | 29.13 | 29.43 | 29.00 | 29.14 | 52,494 | -0.01(-0.03%) |
Jan 10, 2023 | 28.64 | 29.17 | 28.64 | 29.15 | 10,012 | +0.55(+1.93%) |
Jan 09, 2023 | 28.83 | 28.98 | 28.56 | 28.60 | 55,889 | +0.08(+0.29%) |
Jan 06, 2023 | 28.11 | 28.52 | 27.86 | 28.52 | 38,995 | +0.82(+2.97%) |
Jan 05, 2023 | 27.28 | 27.89 | 27.07 | 27.70 | 9,228 | +0.42(+1.54%) |
Jan 04, 2023 | 27.53 | 27.55 | 27.16 | 27.28 | 123,119 | +0.21(+0.79%) |
Jan 03, 2023 | 26.90 | 27.32 | 26.90 | 27.06 | 17,454 | +0.28(+1.05%) |
Dec 30, 2022 | 26.79 | 26.79 | 26.42 | 26.78 | 58,303 | -0.05(-0.17%) |
Dec 29, 2022 | 26.91 | 27.02 | 26.82 | 26.83 | 55,380 | +0.03(+0.10%) |
Dec 28, 2022 | 26.85 | 26.99 | 26.57 | 26.80 | 55,111 | +0.01(+0.04%) |
Dec 27, 2022 | 26.74 | 26.98 | 26.67 | 26.79 | 26,666 | +0.19(+0.70%) |
Dec 23, 2022 | 26.41 | 26.60 | 26.21 | 26.60 | 62,532 | +0.13(+0.49%) |
Dec 22, 2022 | 26.43 | 26.50 | 25.96 | 26.47 | 48,600 | +0.03(+0.11%) |
Dec 21, 2022 | 26.42 | 26.60 | 26.42 | 26.45 | 37,571 | +0.18(+0.68%) |
Dec 20, 2022 | 25.80 | 26.37 | 25.80 | 26.27 | 41,852 | +0.43(+1.66%) |
Dec 19, 2022 | 26.00 | 26.23 | 25.82 | 25.84 | 45,146 | -0.20(-0.75%) |
Dec 16, 2022 | 26.04 | 26.24 | 25.88 | 26.03 | 112,891 | -0.11(-0.43%) |
Dec 15, 2022 | 26.67 | 26.67 | 26.14 | 26.15 | 111,432 | -0.54(-2.03%) |
Dec 14, 2022 | 26.80 | 27.10 | 26.55 | 26.69 | 119,126 | -0.22(-0.83%) |
Dec 13, 2022 | 27.53 | 27.53 | 26.75 | 26.91 | 37,322 | -0.10(-0.36%) |
Dec 12, 2022 | 27.18 | 27.18 | 26.79 | 27.01 | 135,529 | -0.20(-0.74%) |
Dec 09, 2022 | 27.21 | 27.53 | 27.21 | 27.21 | 45,869 | -0.16(-0.57%) |
Dec 08, 2022 | 26.83 | 27.39 | 26.83 | 27.37 | 164,176 | +0.64(+2.40%) |
Dec 07, 2022 | 27.04 | 27.04 | 25.60 | 26.72 | 824,748 | -0.30(-1.12%) |
Dec 06, 2022 | 26.91 | 27.04 | 26.80 | 27.03 | 63,056 | +0.41(+1.55%) |
Dec 05, 2022 | 26.93 | 27.34 | 26.61 | 26.61 | 36,090 | -0.73(-2.65%) |
Dec 02, 2022 | 27.03 | 27.34 | 27.02 | 27.34 | 10,906 | -0.03(-0.10%) |