Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.57 | 27.64 | 27.42 | 27.42 | 30,079 | -0.18(-0.65%) |
Feb 27, 2023 | 27.60 | 27.68 | 27.54 | 27.60 | 38,693 | +0.34(+1.25%) |
Feb 24, 2023 | 27.28 | 27.33 | 27.19 | 27.26 | 186,272 | -0.46(-1.66%) |
Feb 23, 2023 | 27.71 | 27.75 | 27.52 | 27.72 | 27,552 | +0.19(+0.69%) |
Feb 22, 2023 | 27.72 | 27.73 | 27.49 | 27.53 | 36,332 | -0.13(-0.47%) |
Feb 21, 2023 | 27.81 | 27.89 | 27.66 | 27.66 | 31,425 | -0.40(-1.43%) |
Feb 17, 2023 | 27.86 | 28.11 | 27.81 | 28.06 | 68,961 | +0.14(+0.50%) |
Feb 16, 2023 | 27.82 | 28.09 | 27.81 | 27.92 | 53,836 | -0.13(-0.46%) |
Feb 15, 2023 | 27.80 | 28.09 | 27.80 | 28.05 | 118,124 | -0.11(-0.39%) |
Feb 14, 2023 | 27.94 | 28.30 | 27.89 | 28.16 | 23,335 | -0.01(-0.04%) |
Feb 13, 2023 | 27.85 | 28.18 | 27.85 | 28.17 | 18,951 | +0.30(+1.08%) |
Feb 10, 2023 | 27.88 | 27.97 | 27.77 | 27.87 | 19,392 | -0.18(-0.64%) |
Feb 09, 2023 | 28.35 | 28.35 | 27.99 | 28.05 | 33,395 | +0.08(+0.29%) |
Feb 08, 2023 | 28.13 | 28.13 | 27.92 | 27.97 | 77,541 | -0.16(-0.57%) |
Feb 07, 2023 | 27.84 | 28.18 | 27.78 | 28.13 | 120,259 | +0.19(+0.68%) |
Feb 06, 2023 | 28.07 | 28.07 | 27.81 | 27.94 | 57,153 | -0.30(-1.08%) |
Feb 03, 2023 | 28.29 | 28.42 | 28.18 | 28.24 | 200,381 | -0.29(-1.00%) |
Feb 02, 2023 | 28.68 | 28.68 | 28.42 | 28.53 | 43,957 | -0.12(-0.42%) |
Feb 01, 2023 | 28.32 | 28.74 | 28.15 | 28.65 | 466,979 | +0.31(+1.09%) |
Jan 31, 2023 | 28.12 | 28.36 | 28.07 | 28.34 | 57,357 | +0.13(+0.46%) |
Jan 30, 2023 | 28.28 | 28.41 | 28.18 | 28.21 | 50,557 | -0.17(-0.60%) |
Jan 27, 2023 | 28.27 | 28.50 | 28.21 | 28.38 | 67,482 | -0.09(-0.32%) |
Jan 26, 2023 | 28.43 | 28.49 | 28.29 | 28.47 | 29,806 | +0.08(+0.28%) |
Jan 25, 2023 | 28.08 | 28.39 | 28.08 | 28.39 | 54,877 | +0.23(+0.82%) |
Jan 24, 2023 | 27.98 | 28.22 | 27.91 | 28.16 | 26,904 | +0.03(+0.11%) |
Jan 23, 2023 | 27.89 | 28.25 | 27.85 | 28.13 | 76,962 | +0.15(+0.54%) |
Jan 20, 2023 | 27.74 | 28.02 | 27.74 | 27.98 | 30,967 | +0.27(+0.97%) |
Jan 19, 2023 | 27.69 | 27.85 | 27.52 | 27.71 | 19,761 | -0.03(-0.11%) |
Jan 18, 2023 | 28.17 | 28.18 | 27.74 | 27.74 | 47,901 | -0.08(-0.29%) |
Jan 17, 2023 | 27.85 | 27.94 | 27.77 | 27.82 | 29,245 | +0.08(+0.30%) |
Jan 13, 2023 | 27.37 | 27.74 | 27.37 | 27.74 | 28,062 | +0.16(+0.57%) |
Jan 12, 2023 | 27.41 | 27.65 | 27.19 | 27.58 | 27,511 | +0.41(+1.51%) |
Jan 11, 2023 | 27.15 | 27.22 | 27.03 | 27.17 | 38,754 | +0.19(+0.70%) |
Jan 10, 2023 | 26.89 | 27.04 | 26.84 | 26.98 | 140,911 | +0.02(+0.07%) |
Jan 09, 2023 | 27.04 | 27.25 | 26.92 | 26.96 | 70,036 | +0.14(+0.52%) |
Jan 06, 2023 | 26.32 | 26.93 | 26.17 | 26.82 | 48,621 | +0.69(+2.64%) |
Jan 05, 2023 | 26.24 | 26.24 | 26.10 | 26.13 | 27,098 | -0.32(-1.21%) |
Jan 04, 2023 | 26.07 | 26.49 | 26.07 | 26.45 | 140,223 | +0.38(+1.46%) |
Jan 03, 2023 | 26.21 | 26.23 | 25.92 | 26.07 | 58,128 | +0.27(+1.05%) |
Dec 30, 2022 | 26.06 | 26.06 | 25.77 | 25.80 | 114,691 | -0.28(-1.07%) |
Dec 29, 2022 | 25.88 | 26.13 | 25.88 | 26.08 | 88,081 | +0.42(+1.64%) |
Dec 28, 2022 | 25.94 | 26.03 | 25.61 | 25.66 | 31,408 | -0.21(-0.81%) |
Dec 27, 2022 | 25.81 | 26.13 | 25.81 | 25.87 | 42,067 | +0.01(+0.04%) |
Dec 23, 2022 | 25.75 | 25.99 | 25.71 | 25.86 | 38,219 | +0.02(+0.08%) |
Dec 22, 2022 | 25.90 | 25.90 | 25.56 | 25.84 | 82,036 | -0.19(-0.73%) |
Dec 21, 2022 | 25.87 | 26.12 | 25.87 | 26.03 | 72,637 | +0.21(+0.81%) |
Dec 20, 2022 | 25.72 | 25.92 | 25.72 | 25.82 | 85,025 | +0.08(+0.31%) |
Dec 19, 2022 | 25.86 | 25.93 | 25.66 | 25.74 | 56,253 | -0.02(-0.08%) |
Dec 16, 2022 | 25.79 | 25.88 | 25.66 | 25.76 | 32,755 | -0.15(-0.58%) |
Dec 15, 2022 | 26.41 | 26.41 | 25.83 | 25.91 | 49,016 | -1.27(-4.67%) |
Dec 14, 2022 | 27.26 | 27.41 | 26.97 | 27.18 | 47,540 | -0.04(-0.15%) |
Dec 13, 2022 | 27.58 | 27.58 | 27.06 | 27.22 | 77,172 | +0.45(+1.68%) |
Dec 12, 2022 | 26.71 | 26.79 | 26.62 | 26.77 | 41,826 | +0.02(+0.08%) |
Dec 09, 2022 | 26.88 | 26.98 | 26.75 | 26.75 | 54,323 | +0.04(+0.15%) |
Dec 08, 2022 | 26.59 | 26.76 | 26.56 | 26.71 | 41,333 | +0.09(+0.34%) |
Dec 07, 2022 | 26.64 | 26.77 | 26.59 | 26.62 | 140,771 | -0.03(-0.12%) |
Dec 06, 2022 | 26.78 | 26.79 | 26.50 | 26.65 | 106,778 | -0.14(-0.51%) |
Dec 05, 2022 | 27.17 | 27.17 | 26.64 | 26.79 | 187,284 | -0.30(-1.12%) |
Dec 02, 2022 | 26.88 | 27.19 | 26.83 | 27.09 | 66,784 | +0.05(+0.18%) |