Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.07 | 26.07 | 25.52 | 25.73 | 543,773 | -0.15(-0.60%) |
Feb 27, 2023 | 25.74 | 25.88 | 25.46 | 25.88 | 468,683 | +0.29(+1.13%) |
Feb 24, 2023 | 25.24 | 25.59 | 25.21 | 25.59 | 832,494 | -0.13(-0.49%) |
Feb 23, 2023 | 25.97 | 26.10 | 25.54 | 25.72 | 1,233,497 | -1.54(-5.66%) |
Feb 22, 2023 | 27.30 | 27.44 | 27.18 | 27.26 | 483,881 | -0.25(-0.92%) |
Feb 21, 2023 | 27.60 | 27.79 | 27.49 | 27.51 | 454,668 | -0.02(-0.07%) |
Feb 17, 2023 | 27.85 | 27.91 | 27.53 | 27.53 | 429,599 | -1.00(-3.50%) |
Feb 16, 2023 | 28.41 | 28.67 | 28.36 | 28.53 | 262,751 | -0.14(-0.47%) |
Feb 15, 2023 | 28.63 | 28.77 | 28.35 | 28.67 | 481,005 | -0.39(-1.34%) |
Feb 14, 2023 | 28.82 | 29.22 | 28.75 | 29.06 | 265,602 | +0.28(+0.98%) |
Feb 13, 2023 | 28.85 | 28.90 | 28.63 | 28.77 | 374,679 | +0.01(+0.03%) |
Feb 10, 2023 | 28.58 | 28.87 | 28.36 | 28.77 | 555,569 | +0.98(+3.53%) |
Feb 09, 2023 | 28.10 | 28.10 | 27.67 | 27.79 | 496,788 | +0.17(+0.62%) |
Feb 08, 2023 | 27.76 | 27.85 | 27.50 | 27.61 | 1,858,664 | +0.14(+0.50%) |
Feb 07, 2023 | 26.81 | 27.48 | 26.80 | 27.48 | 403,624 | +0.65(+2.44%) |
Feb 06, 2023 | 26.86 | 26.92 | 26.56 | 26.82 | 266,127 | -0.34(-1.24%) |
Feb 03, 2023 | 27.28 | 27.62 | 27.05 | 27.16 | 329,023 | -0.03(-0.10%) |
Feb 02, 2023 | 27.63 | 27.64 | 27.02 | 27.19 | 580,399 | -0.48(-1.74%) |
Feb 01, 2023 | 27.58 | 27.75 | 27.18 | 27.67 | 304,623 | -0.36(-1.29%) |
Jan 31, 2023 | 27.61 | 28.03 | 27.45 | 28.03 | 243,005 | +0.32(+1.15%) |
Jan 30, 2023 | 28.07 | 28.15 | 27.71 | 27.71 | 328,447 | -0.29(-1.04%) |
Jan 27, 2023 | 28.27 | 28.37 | 28.00 | 28.00 | 312,626 | -0.29(-1.03%) |
Jan 26, 2023 | 28.05 | 28.29 | 27.85 | 28.29 | 491,612 | +0.34(+1.20%) |
Jan 25, 2023 | 27.70 | 28.03 | 27.64 | 27.96 | 347,437 | -0.15(-0.55%) |
Jan 24, 2023 | 28.09 | 28.20 | 27.85 | 28.11 | 408,593 | -0.34(-1.18%) |
Jan 23, 2023 | 28.39 | 28.55 | 28.33 | 28.45 | 410,297 | -0.32(-1.10%) |
Jan 20, 2023 | 28.31 | 28.77 | 28.21 | 28.77 | 589,972 | +0.44(+1.57%) |
Jan 19, 2023 | 28.13 | 28.36 | 27.91 | 28.32 | 367,617 | +0.21(+0.74%) |
Jan 18, 2023 | 28.58 | 28.63 | 28.02 | 28.11 | 372,108 | -0.13(-0.45%) |
Jan 17, 2023 | 28.40 | 28.51 | 28.04 | 28.24 | 291,611 | -0.29(-1.02%) |
Jan 13, 2023 | 28.32 | 28.53 | 28.27 | 28.53 | 291,055 | +0.12(+0.41%) |
Jan 12, 2023 | 28.02 | 28.58 | 27.89 | 28.41 | 515,335 | +0.63(+2.25%) |
Jan 11, 2023 | 27.70 | 27.85 | 27.60 | 27.79 | 297,694 | +0.34(+1.26%) |
Jan 10, 2023 | 27.28 | 27.44 | 27.11 | 27.44 | 357,254 | +0.46(+1.72%) |
Jan 09, 2023 | 27.36 | 27.42 | 26.98 | 26.98 | 428,682 | +0.22(+0.81%) |
Jan 06, 2023 | 26.31 | 26.81 | 26.20 | 26.76 | 390,000 | +0.60(+2.29%) |
Jan 05, 2023 | 25.92 | 26.18 | 25.85 | 26.16 | 250,068 | +0.04(+0.14%) |
Jan 04, 2023 | 26.26 | 26.41 | 25.96 | 26.13 | 525,941 | +0.03(+0.10%) |
Jan 03, 2023 | 26.42 | 26.53 | 26.02 | 26.10 | 570,000 | +0.10(+0.38%) |
Dec 30, 2022 | 26.00 | 26.21 | 25.75 | 26.00 | 267,888 | -0.21(-0.80%) |
Dec 29, 2022 | 26.23 | 26.33 | 26.13 | 26.21 | 309,744 | +0.24(+0.94%) |
Dec 28, 2022 | 26.44 | 26.44 | 25.85 | 25.96 | 304,608 | -0.25(-0.97%) |
Dec 27, 2022 | 26.19 | 26.29 | 26.08 | 26.22 | 218,821 | -0.03(-0.10%) |
Dec 23, 2022 | 25.83 | 26.24 | 25.75 | 26.24 | 273,598 | +0.47(+1.83%) |
Dec 22, 2022 | 26.04 | 26.05 | 25.43 | 25.77 | 316,984 | -0.28(-1.08%) |
Dec 21, 2022 | 25.94 | 26.19 | 25.72 | 26.05 | 423,869 | +0.87(+3.46%) |
Dec 20, 2022 | 25.19 | 25.33 | 25.05 | 25.18 | 304,354 | +0.08(+0.33%) |
Dec 19, 2022 | 25.29 | 25.29 | 24.95 | 25.10 | 361,971 | +0.02(+0.07%) |
Dec 16, 2022 | 24.95 | 25.16 | 24.78 | 25.08 | 1,362,890 | -0.46(-1.81%) |
Dec 15, 2022 | 26.04 | 26.06 | 25.14 | 25.55 | 749,279 | -0.57(-2.19%) |
Dec 14, 2022 | 26.46 | 26.55 | 26.04 | 26.12 | 723,965 | -0.70(-2.61%) |
Dec 13, 2022 | 26.86 | 26.91 | 26.53 | 26.82 | 805,991 | +0.69(+2.64%) |
Dec 12, 2022 | 25.76 | 26.13 | 25.67 | 26.13 | 446,601 | +0.63(+2.45%) |
Dec 09, 2022 | 25.71 | 25.99 | 25.49 | 25.50 | 386,222 | -0.24(-0.92%) |
Dec 08, 2022 | 26.05 | 26.10 | 25.71 | 25.74 | 825,839 | +0.35(+1.39%) |
Dec 07, 2022 | 25.72 | 25.88 | 25.38 | 25.38 | 1,031,883 | -0.38(-1.48%) |
Dec 06, 2022 | 26.14 | 26.23 | 25.65 | 25.76 | 443,760 | -0.23(-0.87%) |
Dec 05, 2022 | 26.77 | 26.82 | 25.94 | 25.99 | 359,279 | -0.37(-1.41%) |
Dec 02, 2022 | 26.43 | 26.58 | 26.31 | 26.36 | 380,309 | -0.50(-1.86%) |