Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.85 | 27.96 | 27.63 | 27.71 | 92,630 | -0.15(-0.53%) |
Feb 27, 2023 | 28.22 | 28.27 | 27.61 | 27.86 | 37,668 | -0.16(-0.56%) |
Feb 24, 2023 | 28.08 | 28.26 | 27.75 | 28.02 | 53,966 | -0.39(-1.37%) |
Feb 23, 2023 | 28.22 | 28.54 | 28.08 | 28.41 | 59,143 | +0.31(+1.11%) |
Feb 22, 2023 | 28.10 | 28.44 | 27.85 | 28.10 | 78,830 | +0.12(+0.42%) |
Feb 21, 2023 | 28.34 | 28.34 | 27.92 | 27.98 | 31,256 | -0.47(-1.65%) |
Feb 17, 2023 | 28.37 | 28.48 | 28.20 | 28.45 | 41,634 | +0.21(+0.76%) |
Feb 16, 2023 | 28.26 | 28.50 | 28.07 | 28.23 | 42,522 | -0.33(-1.16%) |
Feb 15, 2023 | 28.25 | 28.75 | 28.10 | 28.56 | 29,185 | +0.26(+0.93%) |
Feb 14, 2023 | 28.52 | 28.60 | 27.95 | 28.30 | 26,050 | -0.41(-1.43%) |
Feb 13, 2023 | 28.59 | 28.82 | 28.41 | 28.71 | 32,545 | +0.47(+1.66%) |
Feb 10, 2023 | 28.04 | 28.34 | 27.88 | 28.24 | 25,763 | +0.21(+0.77%) |
Feb 09, 2023 | 28.48 | 28.54 | 27.95 | 28.03 | 32,435 | -0.39(-1.37%) |
Feb 08, 2023 | 28.74 | 28.84 | 28.26 | 28.42 | 35,060 | -0.52(-1.78%) |
Feb 07, 2023 | 28.64 | 29.04 | 28.45 | 28.93 | 43,241 | +0.07(+0.24%) |
Feb 06, 2023 | 29.01 | 29.31 | 28.45 | 28.86 | 94,473 | -0.12(-0.40%) |
Feb 03, 2023 | 28.21 | 29.26 | 28.05 | 28.98 | 68,045 | +0.53(+1.85%) |
Feb 02, 2023 | 27.59 | 28.55 | 27.52 | 28.46 | 91,330 | +1.06(+3.87%) |
Feb 01, 2023 | 27.09 | 27.77 | 26.78 | 27.39 | 54,424 | +0.31(+1.15%) |
Jan 31, 2023 | 26.39 | 27.15 | 26.39 | 27.08 | 87,280 | +0.67(+2.54%) |
Jan 30, 2023 | 26.07 | 26.53 | 25.78 | 26.41 | 62,652 | +0.39(+1.50%) |
Jan 27, 2023 | 26.00 | 26.17 | 25.80 | 26.02 | 31,361 | +0.05(+0.19%) |
Jan 26, 2023 | 26.61 | 26.61 | 25.81 | 25.97 | 45,272 | -0.46(-1.73%) |
Jan 25, 2023 | 26.49 | 26.52 | 26.22 | 26.43 | 33,188 | -0.17(-0.62%) |
Jan 24, 2023 | 27.09 | 27.09 | 26.39 | 26.60 | 58,156 | -0.51(-1.87%) |
Jan 23, 2023 | 27.00 | 27.35 | 26.13 | 27.10 | 70,070 | +0.42(+1.57%) |
Jan 20, 2023 | 27.71 | 27.71 | 24.43 | 26.68 | 153,541 | +0.17(+0.62%) |
Jan 19, 2023 | 26.41 | 26.76 | 26.32 | 26.52 | 73,586 | -0.19(-0.73%) |
Jan 18, 2023 | 27.05 | 27.13 | 26.43 | 26.71 | 71,567 | -0.30(-1.12%) |
Jan 17, 2023 | 27.35 | 27.35 | 26.89 | 27.02 | 53,274 | -0.25(-0.93%) |
Jan 13, 2023 | 26.65 | 27.37 | 26.47 | 27.27 | 38,884 | +0.31(+1.15%) |
Jan 12, 2023 | 26.84 | 27.32 | 26.84 | 26.96 | 41,841 | +0.34(+1.28%) |
Jan 11, 2023 | 26.62 | 26.76 | 26.24 | 26.62 | 47,901 | +0.11(+0.40%) |
Jan 10, 2023 | 26.31 | 26.62 | 26.16 | 26.51 | 48,992 | +0.10(+0.37%) |
Jan 09, 2023 | 26.67 | 26.88 | 26.29 | 26.41 | 57,232 | -0.08(-0.29%) |
Jan 06, 2023 | 26.28 | 26.60 | 26.23 | 26.49 | 84,740 | +0.41(+1.57%) |
Jan 05, 2023 | 26.27 | 26.39 | 25.97 | 26.08 | 41,409 | -0.22(-0.85%) |
Jan 04, 2023 | 26.04 | 26.59 | 26.04 | 26.31 | 160,817 | +0.44(+1.69%) |
Jan 03, 2023 | 26.32 | 26.53 | 25.38 | 25.87 | 141,133 | -0.24(-0.93%) |
Dec 30, 2022 | 26.10 | 26.30 | 25.95 | 26.11 | 63,903 | -0.10(-0.37%) |
Dec 29, 2022 | 26.02 | 26.35 | 25.78 | 26.21 | 41,502 | +0.46(+1.78%) |
Dec 28, 2022 | 26.02 | 26.20 | 25.72 | 25.75 | 36,196 | -0.32(-1.23%) |
Dec 27, 2022 | 26.36 | 26.45 | 25.13 | 26.07 | 56,699 | -0.16(-0.59%) |
Dec 23, 2022 | 25.99 | 26.35 | 25.77 | 26.23 | 47,786 | +0.28(+1.09%) |
Dec 22, 2022 | 26.88 | 26.88 | 25.56 | 25.95 | 71,844 | -1.07(-3.96%) |
Dec 21, 2022 | 26.19 | 27.04 | 25.95 | 27.02 | 89,272 | +0.99(+3.81%) |
Dec 20, 2022 | 26.66 | 26.81 | 25.41 | 26.02 | 148,066 | -0.68(-2.55%) |
Dec 19, 2022 | 25.25 | 26.85 | 24.77 | 26.70 | 265,333 | +2.19(+8.93%) |
Dec 16, 2022 | 24.83 | 24.91 | 24.27 | 24.52 | 210,530 | -0.31(-1.25%) |
Dec 15, 2022 | 25.32 | 25.40 | 24.63 | 24.83 | 101,846 | -0.79(-3.08%) |
Dec 14, 2022 | 26.33 | 26.35 | 25.33 | 25.61 | 120,443 | -0.82(-3.09%) |
Dec 13, 2022 | 26.58 | 27.25 | 26.03 | 26.43 | 179,445 | -0.64(-2.37%) |
Dec 12, 2022 | 26.95 | 27.25 | 26.70 | 27.07 | 43,421 | +0.23(+0.87%) |
Dec 09, 2022 | 27.08 | 27.22 | 26.79 | 26.84 | 26,978 | -0.37(-1.36%) |
Dec 08, 2022 | 26.95 | 27.40 | 26.95 | 27.21 | 34,724 | +0.03(+0.11%) |
Dec 07, 2022 | 27.16 | 27.56 | 27.13 | 27.18 | 37,640 | -0.09(-0.32%) |
Dec 06, 2022 | 27.23 | 27.60 | 27.23 | 27.27 | 33,491 | -0.19(-0.71%) |
Dec 05, 2022 | 28.88 | 28.94 | 26.72 | 27.46 | 119,388 | -1.50(-5.17%) |
Dec 02, 2022 | 28.72 | 28.96 | 28.56 | 28.96 | 29,542 | +0.00(+0.00%) |