Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.67 | 27.71 | 27.59 | 27.59 | 6,366 | -0.14(-0.49%) |
Feb 27, 2023 | 27.75 | 27.79 | 27.71 | 27.72 | 20,135 | +0.17(+0.63%) |
Feb 24, 2023 | 27.53 | 27.60 | 27.47 | 27.55 | 10,640 | -0.31(-1.11%) |
Feb 23, 2023 | 27.86 | 27.87 | 27.67 | 27.86 | 5,657 | +0.14(+0.52%) |
Feb 22, 2023 | 27.85 | 27.85 | 27.70 | 27.71 | 9,935 | -0.09(-0.31%) |
Feb 21, 2023 | 27.96 | 27.96 | 27.80 | 27.80 | 10,917 | -0.24(-0.86%) |
Feb 17, 2023 | 28.11 | 28.11 | 27.86 | 28.04 | 39,105 | -0.10(-0.34%) |
Feb 16, 2023 | 28.10 | 28.25 | 28.10 | 28.14 | 10,715 | -0.12(-0.41%) |
Feb 15, 2023 | 28.04 | 28.25 | 28.04 | 28.25 | 25,797 | +0.08(+0.27%) |
Feb 14, 2023 | 28.10 | 28.22 | 28.02 | 28.18 | 11,467 | -0.00(-0.02%) |
Feb 13, 2023 | 28.04 | 28.20 | 28.04 | 28.18 | 11,759 | +0.28(+0.99%) |
Feb 10, 2023 | 27.97 | 27.98 | 27.86 | 27.91 | 44,483 | -0.20(-0.72%) |
Feb 09, 2023 | 28.25 | 28.26 | 28.03 | 28.11 | 20,572 | +0.05(+0.17%) |
Feb 08, 2023 | 28.11 | 28.11 | 27.92 | 28.06 | 70,458 | -0.03(-0.10%) |
Feb 07, 2023 | 27.90 | 28.11 | 27.86 | 28.09 | 9,464 | +0.07(+0.24%) |
Feb 06, 2023 | 27.93 | 28.02 | 27.89 | 28.02 | 18,094 | -0.10(-0.34%) |
Feb 03, 2023 | 27.99 | 28.25 | 27.99 | 28.12 | 31,977 | -0.08(-0.27%) |
Feb 02, 2023 | 28.25 | 28.25 | 28.10 | 28.20 | 8,425 | +0.09(+0.31%) |
Feb 01, 2023 | 27.95 | 28.21 | 27.79 | 28.11 | 54,875 | +0.11(+0.38%) |
Jan 31, 2023 | 27.81 | 28.00 | 27.80 | 28.00 | 35,600 | +0.03(+0.10%) |
Jan 30, 2023 | 27.99 | 28.08 | 27.94 | 27.97 | 28,747 | -0.15(-0.55%) |
Jan 27, 2023 | 28.20 | 28.20 | 28.10 | 28.13 | 22,344 | -0.07(-0.24%) |
Jan 26, 2023 | 28.17 | 28.22 | 28.13 | 28.20 | 21,185 | +0.14(+0.48%) |
Jan 25, 2023 | 27.90 | 28.10 | 27.85 | 28.06 | 33,287 | +0.03(+0.10%) |
Jan 24, 2023 | 27.98 | 28.09 | 27.97 | 28.03 | 23,612 | +0.00(+0.00%) |
Jan 23, 2023 | 27.93 | 28.08 | 27.92 | 28.03 | 31,930 | +0.17(+0.61%) |
Jan 20, 2023 | 27.76 | 27.90 | 27.76 | 27.86 | 26,536 | +0.25(+0.89%) |
Jan 19, 2023 | 27.57 | 27.66 | 27.53 | 27.62 | 48,860 | +0.04(+0.14%) |
Jan 18, 2023 | 27.81 | 27.81 | 27.57 | 27.58 | 13,564 | -0.13(-0.45%) |
Jan 17, 2023 | 27.65 | 27.73 | 27.65 | 27.70 | 9,908 | +0.08(+0.28%) |
Jan 13, 2023 | 27.44 | 27.68 | 27.44 | 27.63 | 14,924 | +0.11(+0.39%) |
Jan 12, 2023 | 27.40 | 27.60 | 27.40 | 27.52 | 27,501 | +0.09(+0.32%) |
Jan 11, 2023 | 27.36 | 27.47 | 27.36 | 27.43 | 13,660 | +0.16(+0.60%) |
Jan 10, 2023 | 27.23 | 27.32 | 27.14 | 27.27 | 28,544 | +0.03(+0.11%) |
Jan 09, 2023 | 27.29 | 27.39 | 27.24 | 27.24 | 5,955 | +0.05(+0.20%) |
Jan 06, 2023 | 26.96 | 27.21 | 26.96 | 27.19 | 6,975 | +0.35(+1.29%) |
Jan 05, 2023 | 26.81 | 26.89 | 26.81 | 26.84 | 12,236 | -0.04(-0.14%) |
Jan 04, 2023 | 26.65 | 26.88 | 26.65 | 26.88 | 6,934 | +0.40(+1.52%) |
Jan 03, 2023 | 26.54 | 26.54 | 26.37 | 26.48 | 103,507 | +0.49(+1.89%) |
Dec 30, 2022 | 26.19 | 26.27 | 25.99 | 25.99 | 32,631 | -0.43(-1.65%) |
Dec 29, 2022 | 26.34 | 26.43 | 26.29 | 26.42 | 14,695 | +0.29(+1.11%) |
Dec 28, 2022 | 26.42 | 26.42 | 26.13 | 26.13 | 23,048 | -0.28(-1.06%) |
Dec 27, 2022 | 26.33 | 26.41 | 26.33 | 26.41 | 24,248 | +0.19(+0.74%) |
Dec 23, 2022 | 26.14 | 26.22 | 26.11 | 26.22 | 58,893 | +0.08(+0.30%) |
Dec 22, 2022 | 26.18 | 26.18 | 25.97 | 26.14 | 76,153 | -0.15(-0.59%) |
Dec 21, 2022 | 26.10 | 26.33 | 26.10 | 26.29 | 32,987 | +0.37(+1.41%) |
Dec 20, 2022 | 25.95 | 26.05 | 25.93 | 25.93 | 61,471 | -0.14(-0.55%) |
Dec 19, 2022 | 26.27 | 26.27 | 26.05 | 26.07 | 23,800 | -0.10(-0.40%) |
Dec 16, 2022 | 26.22 | 26.22 | 26.08 | 26.18 | 13,821 | -0.13(-0.51%) |
Dec 15, 2022 | 26.54 | 26.54 | 26.30 | 26.31 | 113,409 | -0.39(-1.47%) |
Dec 14, 2022 | 26.80 | 26.87 | 26.63 | 26.70 | 54,680 | -0.09(-0.32%) |
Dec 13, 2022 | 27.03 | 27.08 | 26.71 | 26.79 | 23,391 | +0.06(+0.22%) |
Dec 12, 2022 | 26.62 | 26.73 | 26.52 | 26.73 | 34,757 | +0.15(+0.55%) |
Dec 09, 2022 | 26.67 | 26.74 | 26.58 | 26.58 | 21,639 | -0.03(-0.12%) |
Dec 08, 2022 | 26.68 | 26.68 | 26.55 | 26.62 | 7,722 | +0.09(+0.33%) |
Dec 07, 2022 | 26.53 | 26.60 | 26.34 | 26.53 | 12,765 | -0.08(-0.31%) |
Dec 06, 2022 | 26.75 | 26.86 | 26.58 | 26.61 | 38,142 | -0.10(-0.39%) |
Dec 05, 2022 | 26.78 | 26.80 | 26.65 | 26.71 | 29,976 | -0.21(-0.77%) |
Dec 02, 2022 | 26.72 | 26.92 | 26.72 | 26.92 | 25,802 | +0.07(+0.25%) |