Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.79 | 27.81 | 27.71 | 27.71 | 1,771 | -0.03(-0.11%) |
Feb 27, 2023 | 27.80 | 27.82 | 27.74 | 27.74 | 2,826 | +0.08(+0.29%) |
Feb 24, 2023 | 27.49 | 27.68 | 27.49 | 27.66 | 2,926 | -0.21(-0.77%) |
Feb 23, 2023 | 27.73 | 27.94 | 27.70 | 27.87 | 7,326 | +0.11(+0.38%) |
Feb 22, 2023 | 27.79 | 27.92 | 27.72 | 27.77 | 7,066 | -0.06(-0.21%) |
Feb 21, 2023 | 28.02 | 28.02 | 27.83 | 27.83 | 5,779 | -0.60(-2.13%) |
Feb 17, 2023 | 28.26 | 28.43 | 28.25 | 28.43 | 6,397 | +0.02(+0.05%) |
Feb 16, 2023 | 28.59 | 28.59 | 28.42 | 28.42 | 1,597 | -0.30(-1.03%) |
Feb 15, 2023 | 28.70 | 28.71 | 28.56 | 28.71 | 570 | -0.11(-0.37%) |
Feb 14, 2023 | 28.81 | 28.88 | 28.76 | 28.82 | 1,447 | -0.05(-0.17%) |
Feb 13, 2023 | 28.78 | 28.87 | 28.78 | 28.87 | 6,771 | +0.15(+0.53%) |
Feb 10, 2023 | 28.51 | 28.73 | 28.51 | 28.72 | 2,800 | +0.29(+1.01%) |
Feb 09, 2023 | 28.81 | 28.81 | 28.43 | 28.43 | 3,471 | -0.26(-0.90%) |
Feb 08, 2023 | 28.98 | 28.98 | 28.69 | 28.69 | 5,455 | -0.35(-1.20%) |
Feb 07, 2023 | 28.63 | 29.04 | 28.60 | 29.04 | 2,755 | +0.36(+1.24%) |
Feb 06, 2023 | 28.71 | 28.79 | 28.65 | 28.68 | 4,957 | -0.11(-0.38%) |
Feb 03, 2023 | 28.97 | 28.97 | 28.78 | 28.79 | 3,039 | -0.17(-0.58%) |
Feb 02, 2023 | 28.88 | 29.00 | 28.84 | 28.96 | 13,538 | +0.03(+0.11%) |
Feb 01, 2023 | 28.76 | 29.09 | 28.61 | 28.92 | 12,467 | -0.02(-0.09%) |
Jan 31, 2023 | 28.80 | 28.95 | 28.80 | 28.95 | 3,431 | +0.22(+0.78%) |
Jan 30, 2023 | 28.99 | 28.99 | 28.71 | 28.73 | 5,509 | -0.25(-0.87%) |
Jan 27, 2023 | 29.14 | 29.14 | 28.97 | 28.98 | 3,081 | -0.12(-0.42%) |
Jan 26, 2023 | 28.91 | 29.10 | 28.91 | 29.10 | 5,225 | +0.23(+0.80%) |
Jan 25, 2023 | 28.84 | 28.87 | 28.71 | 28.87 | 2,579 | -0.04(-0.14%) |
Jan 24, 2023 | 28.77 | 28.93 | 28.77 | 28.91 | 2,607 | -0.01(-0.03%) |
Jan 23, 2023 | 28.84 | 29.01 | 28.84 | 28.92 | 1,456 | +0.08(+0.27%) |
Jan 20, 2023 | 28.72 | 28.84 | 28.72 | 28.84 | 2,310 | +0.17(+0.61%) |
Jan 19, 2023 | 28.56 | 28.72 | 28.56 | 28.67 | 6,863 | -0.03(-0.11%) |
Jan 18, 2023 | 28.83 | 28.83 | 28.70 | 28.70 | 5,273 | -0.33(-1.15%) |
Jan 17, 2023 | 29.07 | 29.07 | 29.01 | 29.03 | 3,713 | -0.07(-0.24%) |
Jan 13, 2023 | 29.04 | 29.17 | 28.99 | 29.10 | 18,357 | +0.08(+0.28%) |
Jan 12, 2023 | 28.85 | 29.04 | 28.85 | 29.02 | 3,808 | +0.13(+0.44%) |
Jan 11, 2023 | 28.82 | 28.89 | 28.82 | 28.89 | 606 | +0.10(+0.36%) |
Jan 10, 2023 | 28.62 | 28.79 | 28.62 | 28.79 | 30,078 | +0.12(+0.42%) |
Jan 09, 2023 | 28.92 | 28.92 | 28.67 | 28.67 | 3,212 | -0.13(-0.45%) |
Jan 06, 2023 | 28.66 | 28.84 | 28.66 | 28.80 | 841 | +0.30(+1.06%) |
Jan 05, 2023 | 28.51 | 28.57 | 28.41 | 28.50 | 36,473 | -0.03(-0.12%) |
Jan 04, 2023 | 28.39 | 28.56 | 28.39 | 28.53 | 14,293 | +0.08(+0.27%) |
Jan 03, 2023 | 28.58 | 28.59 | 28.41 | 28.45 | 8,956 | -0.19(-0.68%) |
Dec 30, 2022 | 28.54 | 28.68 | 28.54 | 28.65 | 756 | -0.07(-0.24%) |
Dec 29, 2022 | 28.71 | 28.80 | 28.71 | 28.72 | 7,124 | +0.20(+0.69%) |
Dec 28, 2022 | 28.89 | 28.89 | 28.52 | 28.52 | 6,914 | -0.31(-1.08%) |
Dec 27, 2022 | 28.66 | 28.83 | 28.66 | 28.83 | 45,073 | +0.12(+0.43%) |
Dec 23, 2022 | 28.47 | 28.71 | 28.47 | 28.71 | 1,852 | +0.27(+0.97%) |
Dec 22, 2022 | 28.63 | 28.63 | 28.15 | 28.43 | 2,345 | -0.44(-1.51%) |
Dec 21, 2022 | 28.69 | 28.89 | 28.69 | 28.87 | 11,341 | +0.29(+1.02%) |
Dec 20, 2022 | 28.56 | 28.64 | 28.50 | 28.58 | 4,784 | +0.10(+0.34%) |
Dec 19, 2022 | 28.57 | 28.57 | 28.48 | 28.48 | 1,012 | -0.06(-0.21%) |
Dec 16, 2022 | 28.62 | 28.62 | 28.25 | 28.54 | 17,194 | -0.27(-0.94%) |
Dec 15, 2022 | 28.95 | 28.95 | 28.74 | 28.81 | 16,300 | -0.31(-1.06%) |
Dec 14, 2022 | 29.12 | 29.36 | 29.08 | 29.12 | 88,310 | -0.02(-0.07%) |
Dec 13, 2022 | 29.44 | 29.44 | 29.03 | 29.14 | 37,954 | +0.11(+0.39%) |
Dec 12, 2022 | 28.77 | 29.03 | 28.77 | 29.03 | 2,460 | +0.43(+1.49%) |
Dec 09, 2022 | 28.92 | 28.92 | 28.59 | 28.60 | 47,442 | -0.30(-1.04%) |
Dec 08, 2022 | 28.91 | 28.97 | 28.82 | 28.90 | 40,991 | +0.07(+0.24%) |
Dec 07, 2022 | 28.71 | 28.96 | 28.71 | 28.83 | 22,726 | +0.03(+0.11%) |
Dec 06, 2022 | 28.91 | 28.91 | 28.80 | 28.80 | 1,318 | -0.23(-0.80%) |
Dec 05, 2022 | 29.19 | 29.19 | 28.95 | 29.03 | 1,960 | -0.33(-1.12%) |
Dec 02, 2022 | 29.29 | 29.36 | 29.28 | 29.36 | 2,944 | -0.02(-0.07%) |