Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.01 | 27.13 | 26.83 | 26.83 | 7,492 | -0.15(-0.57%) |
Feb 27, 2023 | 27.28 | 27.28 | 26.98 | 26.98 | 15,902 | -0.04(-0.16%) |
Feb 24, 2023 | 27.14 | 27.14 | 26.81 | 27.02 | 16,594 | -0.55(-1.99%) |
Feb 23, 2023 | 27.77 | 27.77 | 27.20 | 27.57 | 27,034 | -0.00(-0.02%) |
Feb 22, 2023 | 27.40 | 27.72 | 27.40 | 27.58 | 10,300 | +0.19(+0.69%) |
Feb 21, 2023 | 28.04 | 28.04 | 27.39 | 27.39 | 17,641 | -0.80(-2.83%) |
Feb 17, 2023 | 28.02 | 28.28 | 27.93 | 28.19 | 7,747 | -0.04(-0.14%) |
Feb 16, 2023 | 28.28 | 28.56 | 28.17 | 28.23 | 6,608 | -0.41(-1.43%) |
Feb 15, 2023 | 28.14 | 28.64 | 28.12 | 28.64 | 7,858 | +0.42(+1.49%) |
Feb 14, 2023 | 28.16 | 28.28 | 27.90 | 28.22 | 22,009 | -0.00(-0.01%) |
Feb 13, 2023 | 27.81 | 28.43 | 27.81 | 28.22 | 6,077 | +0.48(+1.73%) |
Feb 10, 2023 | 27.93 | 27.98 | 27.70 | 27.74 | 11,098 | -0.43(-1.52%) |
Feb 09, 2023 | 28.67 | 28.68 | 28.12 | 28.17 | 91,352 | -0.31(-1.10%) |
Feb 08, 2023 | 28.95 | 29.05 | 28.46 | 28.48 | 40,588 | -0.77(-2.62%) |
Feb 07, 2023 | 28.94 | 29.28 | 28.77 | 29.25 | 11,057 | +0.36(+1.24%) |
Feb 06, 2023 | 29.17 | 29.17 | 28.84 | 28.89 | 14,045 | -0.53(-1.82%) |
Feb 03, 2023 | 29.50 | 29.81 | 29.34 | 29.42 | 7,321 | -0.55(-1.85%) |
Feb 02, 2023 | 29.64 | 30.19 | 29.53 | 29.97 | 20,819 | +0.97(+3.36%) |
Feb 01, 2023 | 28.36 | 29.15 | 28.30 | 29.00 | 23,899 | +0.37(+1.30%) |
Jan 31, 2023 | 28.36 | 28.67 | 28.35 | 28.63 | 9,885 | +0.30(+1.06%) |
Jan 30, 2023 | 28.54 | 28.68 | 28.32 | 28.33 | 10,708 | -0.39(-1.35%) |
Jan 27, 2023 | 28.57 | 28.90 | 28.48 | 28.72 | 11,705 | +0.10(+0.34%) |
Jan 26, 2023 | 28.69 | 28.69 | 28.34 | 28.62 | 22,111 | +0.23(+0.80%) |
Jan 25, 2023 | 27.90 | 28.46 | 27.81 | 28.39 | 21,126 | +0.44(+1.57%) |
Jan 24, 2023 | 27.86 | 28.16 | 27.51 | 27.95 | 9,670 | -0.00(-0.01%) |
Jan 23, 2023 | 27.59 | 28.02 | 27.47 | 27.96 | 63,525 | +0.48(+1.74%) |
Jan 20, 2023 | 26.87 | 27.50 | 26.87 | 27.48 | 14,698 | +0.83(+3.10%) |
Jan 19, 2023 | 26.74 | 26.76 | 26.48 | 26.65 | 14,360 | -0.24(-0.88%) |
Jan 18, 2023 | 27.34 | 27.34 | 26.82 | 26.89 | 10,623 | -0.38(-1.39%) |
Jan 17, 2023 | 27.47 | 27.47 | 27.07 | 27.27 | 24,395 | -0.20(-0.72%) |
Jan 13, 2023 | 27.37 | 27.54 | 27.27 | 27.46 | 29,577 | -0.01(-0.04%) |
Jan 12, 2023 | 27.13 | 27.61 | 27.13 | 27.47 | 148,167 | +0.23(+0.86%) |
Jan 11, 2023 | 27.21 | 27.24 | 27.00 | 27.24 | 29,282 | +0.20(+0.73%) |
Jan 10, 2023 | 26.70 | 27.04 | 26.70 | 27.04 | 8,840 | +0.34(+1.28%) |
Jan 09, 2023 | 26.72 | 26.98 | 26.67 | 26.70 | 5,742 | +0.07(+0.24%) |
Jan 06, 2023 | 26.34 | 26.70 | 26.34 | 26.64 | 4,080 | +0.38(+1.46%) |
Jan 05, 2023 | 25.92 | 26.28 | 25.92 | 26.25 | 23,616 | +0.15(+0.57%) |
Jan 04, 2023 | 25.57 | 26.19 | 25.57 | 26.10 | 7,612 | +0.80(+3.17%) |
Jan 03, 2023 | 25.29 | 25.37 | 25.10 | 25.30 | 5,302 | +0.23(+0.92%) |
Dec 30, 2022 | 24.86 | 25.11 | 24.82 | 25.07 | 9,488 | -0.01(-0.06%) |
Dec 29, 2022 | 24.59 | 25.14 | 24.59 | 25.08 | 9,554 | +0.71(+2.91%) |
Dec 28, 2022 | 24.76 | 24.89 | 24.38 | 24.38 | 14,347 | -0.47(-1.89%) |
Dec 27, 2022 | 24.98 | 24.98 | 24.81 | 24.85 | 12,575 | -0.12(-0.50%) |
Dec 23, 2022 | 24.85 | 25.00 | 24.80 | 24.97 | 16,198 | +0.21(+0.84%) |
Dec 22, 2022 | 24.62 | 24.80 | 24.31 | 24.76 | 15,770 | -0.07(-0.30%) |
Dec 21, 2022 | 24.56 | 24.92 | 24.56 | 24.84 | 18,561 | +0.30(+1.22%) |
Dec 20, 2022 | 24.43 | 24.68 | 24.39 | 24.54 | 29,328 | +0.11(+0.46%) |
Dec 19, 2022 | 24.75 | 24.75 | 24.34 | 24.42 | 11,691 | -0.56(-2.25%) |
Dec 16, 2022 | 25.03 | 25.05 | 24.80 | 24.99 | 23,896 | -0.07(-0.26%) |
Dec 15, 2022 | 25.80 | 25.80 | 25.05 | 25.05 | 22,315 | -1.09(-4.15%) |
Dec 14, 2022 | 26.25 | 26.55 | 25.80 | 26.14 | 7,491 | -0.39(-1.46%) |
Dec 13, 2022 | 27.10 | 27.10 | 26.27 | 26.53 | 13,075 | +0.38(+1.47%) |
Dec 12, 2022 | 25.79 | 26.14 | 25.79 | 26.14 | 7,637 | +0.34(+1.33%) |
Dec 09, 2022 | 25.88 | 26.08 | 25.80 | 25.80 | 27,667 | +0.22(+0.87%) |
Dec 08, 2022 | 25.58 | 25.76 | 25.52 | 25.58 | 6,682 | -0.04(-0.16%) |
Dec 07, 2022 | 25.69 | 25.75 | 25.54 | 25.62 | 15,910 | -0.03(-0.11%) |
Dec 06, 2022 | 26.39 | 26.39 | 25.61 | 25.64 | 19,694 | -0.67(-2.54%) |
Dec 05, 2022 | 26.81 | 26.81 | 26.27 | 26.31 | 10,003 | -0.65(-2.41%) |
Dec 02, 2022 | 26.48 | 26.96 | 26.48 | 26.96 | 8,106 | +0.09(+0.33%) |