Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.77 | 27.98 | 27.75 | 27.98 | 5,925 | +0.67(+2.45%) |
Feb 27, 2023 | 28.13 | 28.13 | 27.32 | 27.32 | 1,470 | -0.32(-1.16%) |
Feb 24, 2023 | 27.27 | 27.95 | 27.27 | 27.64 | 859 | +0.26(+0.96%) |
Feb 23, 2023 | 27.41 | 27.41 | 27.37 | 27.37 | 939 | +0.22(+0.80%) |
Feb 22, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 461 | -0.83(-2.97%) |
Feb 21, 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 301 | +0.03(+0.10%) |
Feb 17, 2023 | 27.75 | 27.98 | 26.79 | 27.96 | 6,757 | +0.21(+0.76%) |
Feb 16, 2023 | 27.70 | 27.77 | 27.15 | 27.75 | 4,715 | +0.24(+0.87%) |
Feb 15, 2023 | 27.63 | 27.75 | 27.51 | 27.51 | 3,540 | +0.48(+1.77%) |
Feb 14, 2023 | 27.74 | 27.74 | 27.03 | 27.03 | 1,199 | -0.76(-2.72%) |
Feb 13, 2023 | 28.18 | 28.18 | 27.78 | 27.78 | 1,306 | -0.12(-0.45%) |
Feb 10, 2023 | 27.91 | 27.91 | 26.70 | 27.91 | 7,001 | -0.61(-2.15%) |
Feb 09, 2023 | 29.23 | 29.23 | 28.52 | 28.52 | 694 | +0.40(+1.43%) |
Feb 08, 2023 | 29.37 | 29.37 | 27.51 | 28.12 | 6,101 | +0.94(+3.45%) |
Feb 07, 2023 | 27.17 | 27.23 | 27.17 | 27.18 | 3,943 | -0.09(-0.32%) |
Feb 06, 2023 | 26.60 | 27.27 | 26.60 | 27.27 | 2,436 | +0.48(+1.79%) |
Feb 03, 2023 | 26.65 | 26.87 | 26.11 | 26.79 | 2,457 | -0.25(-0.92%) |
Feb 02, 2023 | 25.63 | 27.25 | 25.63 | 27.04 | 1,642 | -0.04(-0.14%) |
Feb 01, 2023 | 27.27 | 27.44 | 27.08 | 27.08 | 1,919 | -0.43(-1.57%) |
Jan 31, 2023 | 27.64 | 27.64 | 27.50 | 27.51 | 3,103 | +0.09(+0.31%) |
Jan 30, 2023 | 27.42 | 27.45 | 27.42 | 27.42 | 1,521 | -0.80(-2.85%) |
Jan 27, 2023 | 29.37 | 29.37 | 28.22 | 28.22 | 1,604 | +0.39(+1.41%) |
Jan 26, 2023 | 27.70 | 27.83 | 27.22 | 27.83 | 4,291 | +0.61(+2.25%) |
Jan 25, 2023 | 27.86 | 27.86 | 27.11 | 27.22 | 1,666 | -1.05(-3.70%) |
Jan 24, 2023 | 27.75 | 28.27 | 25.63 | 28.27 | 3,785 | +0.26(+0.92%) |
Jan 23, 2023 | 28.44 | 28.46 | 27.75 | 28.01 | 3,691 | -0.44(-1.53%) |
Jan 20, 2023 | 28.72 | 29.28 | 28.44 | 28.44 | 2,122 | -0.28(-0.97%) |
Jan 19, 2023 | 29.05 | 29.29 | 28.72 | 28.72 | 7,665 | -0.11(-0.36%) |
Jan 18, 2023 | 28.69 | 29.39 | 28.55 | 28.83 | 8,653 | +0.12(+0.43%) |
Jan 17, 2023 | 26.12 | 28.70 | 26.08 | 28.70 | 30,589 | +2.58(+9.89%) |
Jan 13, 2023 | 24.86 | 26.46 | 24.86 | 26.12 | 15,378 | +1.24(+5.00%) |
Jan 12, 2023 | 24.88 | 24.88 | 24.60 | 24.88 | 2,096 | +0.04(+0.15%) |
Jan 11, 2023 | 24.49 | 24.84 | 24.49 | 24.84 | 767 | +0.44(+1.80%) |
Jan 10, 2023 | 25.60 | 25.60 | 24.40 | 24.40 | 7,159 | -0.96(-3.77%) |
Jan 09, 2023 | 25.59 | 25.80 | 25.11 | 25.35 | 38,164 | -0.47(-1.82%) |
Jan 06, 2023 | 23.14 | 25.85 | 23.10 | 25.82 | 39,592 | +2.68(+11.58%) |
Jan 05, 2023 | 23.06 | 23.30 | 22.48 | 23.14 | 501,524 | +0.07(+0.29%) |
Jan 04, 2023 | 23.11 | 23.48 | 23.08 | 23.08 | 5,041 | +0.97(+4.37%) |
Jan 03, 2023 | 22.02 | 22.57 | 22.02 | 22.11 | 23,515 | -0.19(-0.86%) |
Dec 30, 2022 | 22.21 | 22.43 | 22.01 | 22.30 | 9,002 | +0.19(+0.87%) |
Dec 29, 2022 | 22.50 | 22.78 | 22.01 | 22.11 | 26,877 | -0.20(-0.90%) |
Dec 28, 2022 | 22.96 | 22.96 | 21.94 | 22.31 | 24,068 | -0.66(-2.85%) |
Dec 27, 2022 | 22.88 | 23.11 | 22.41 | 22.97 | 11,610 | +0.38(+1.67%) |
Dec 23, 2022 | 22.41 | 23.00 | 22.23 | 22.59 | 7,088 | +0.30(+1.35%) |
Dec 22, 2022 | 23.00 | 23.00 | 22.02 | 22.29 | 11,698 | -0.49(-2.16%) |
Dec 21, 2022 | 23.18 | 23.25 | 22.60 | 22.78 | 19,229 | -0.30(-1.31%) |
Dec 20, 2022 | 23.15 | 23.52 | 23.03 | 23.08 | 3,866 | +0.03(+0.12%) |
Dec 19, 2022 | 22.41 | 23.27 | 22.21 | 23.05 | 42,442 | +0.83(+3.75%) |
Dec 16, 2022 | 22.46 | 22.46 | 22.16 | 22.22 | 5,624 | -0.22(-0.97%) |
Dec 15, 2022 | 22.05 | 22.69 | 22.05 | 22.44 | 8,867 | +0.39(+1.76%) |
Dec 14, 2022 | 22.06 | 22.41 | 21.80 | 22.05 | 117,075 | +0.12(+0.56%) |
Dec 13, 2022 | 22.54 | 22.73 | 21.93 | 21.93 | 123,525 | -0.79(-3.46%) |
Dec 12, 2022 | 23.39 | 23.89 | 22.50 | 22.71 | 20,644 | -0.65(-2.80%) |
Dec 09, 2022 | 23.66 | 23.66 | 23.37 | 23.37 | 2,277 | -0.29(-1.24%) |
Dec 08, 2022 | 23.99 | 23.99 | 23.66 | 23.66 | 12,248 | -0.27(-1.15%) |
Dec 07, 2022 | 24.15 | 24.17 | 23.67 | 23.94 | 7,057 | -0.21(-0.86%) |
Dec 06, 2022 | 23.95 | 24.53 | 23.85 | 24.14 | 11,998 | +0.43(+1.80%) |
Dec 05, 2022 | 23.69 | 24.17 | 23.13 | 23.72 | 17,078 | +0.25(+1.05%) |
Dec 02, 2022 | 22.73 | 23.83 | 22.73 | 23.47 | 7,839 | +0.75(+3.29%) |