Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.82 | 27.97 | 27.43 | 27.43 | 62,877 | -0.15(-0.53%) |
Feb 27, 2023 | 27.09 | 27.67 | 26.99 | 27.58 | 341,351 | +0.54(+1.99%) |
Feb 24, 2023 | 26.16 | 27.09 | 25.97 | 27.04 | 76,253 | +0.68(+2.59%) |
Feb 23, 2023 | 26.16 | 26.60 | 26.04 | 26.36 | 55,156 | +0.73(+2.86%) |
Feb 22, 2023 | 26.06 | 26.36 | 25.38 | 25.62 | 137,755 | -0.73(-2.78%) |
Feb 21, 2023 | 26.84 | 27.19 | 26.31 | 26.36 | 94,812 | -0.54(-2.00%) |
Feb 17, 2023 | 27.53 | 27.53 | 26.65 | 26.89 | 98,959 | -0.98(-3.50%) |
Feb 16, 2023 | 27.82 | 28.31 | 27.75 | 27.87 | 82,311 | -0.10(-0.35%) |
Feb 15, 2023 | 27.92 | 27.97 | 27.38 | 27.97 | 93,895 | -0.20(-0.69%) |
Feb 14, 2023 | 27.97 | 28.46 | 27.70 | 28.16 | 85,915 | +0.00(+0.00%) |
Feb 13, 2023 | 27.77 | 28.35 | 27.38 | 28.16 | 101,270 | +0.29(+1.05%) |
Feb 10, 2023 | 27.33 | 27.92 | 27.33 | 27.87 | 88,427 | +0.83(+3.07%) |
Feb 09, 2023 | 27.77 | 27.85 | 27.02 | 27.04 | 86,564 | -0.73(-2.64%) |
Feb 08, 2023 | 27.43 | 27.87 | 27.28 | 27.77 | 81,068 | +0.49(+1.79%) |
Feb 07, 2023 | 26.80 | 27.36 | 26.70 | 27.28 | 62,410 | +0.63(+2.38%) |
Feb 06, 2023 | 26.50 | 26.76 | 26.26 | 26.65 | 77,752 | +0.15(+0.55%) |
Feb 03, 2023 | 26.16 | 27.26 | 26.16 | 26.50 | 98,635 | +0.24(+0.93%) |
Feb 02, 2023 | 27.14 | 27.14 | 25.94 | 26.26 | 91,066 | -0.88(-3.24%) |
Feb 01, 2023 | 27.19 | 27.38 | 26.36 | 27.14 | 99,254 | +0.00(+0.00%) |
Jan 31, 2023 | 26.41 | 27.14 | 26.36 | 27.14 | 51,856 | +0.68(+2.58%) |
Jan 30, 2023 | 26.45 | 26.80 | 26.31 | 26.45 | 28,910 | -0.29(-1.10%) |
Jan 27, 2023 | 26.84 | 27.04 | 26.60 | 26.75 | 47,132 | -0.05(-0.18%) |
Jan 26, 2023 | 26.94 | 27.01 | 26.21 | 26.80 | 51,712 | +0.15(+0.55%) |
Jan 25, 2023 | 25.82 | 26.70 | 25.53 | 26.65 | 42,991 | +0.59(+2.25%) |
Jan 24, 2023 | 26.21 | 26.21 | 25.61 | 26.06 | 80,547 | -0.10(-0.37%) |
Jan 23, 2023 | 26.41 | 26.41 | 26.06 | 26.16 | 153,842 | -0.10(-0.37%) |
Jan 20, 2023 | 25.87 | 26.41 | 25.65 | 26.26 | 53,883 | +0.44(+1.70%) |
Jan 19, 2023 | 25.62 | 25.97 | 25.43 | 25.82 | 51,340 | +0.05(+0.19%) |
Jan 18, 2023 | 27.14 | 27.16 | 25.73 | 25.77 | 88,341 | -1.07(-4.00%) |
Jan 17, 2023 | 26.75 | 26.92 | 26.53 | 26.84 | 158,740 | +0.20(+0.73%) |
Jan 13, 2023 | 26.36 | 26.65 | 26.06 | 26.65 | 233,083 | +0.24(+0.92%) |
Jan 12, 2023 | 25.97 | 26.74 | 25.82 | 26.41 | 69,567 | +0.63(+2.46%) |
Jan 11, 2023 | 26.16 | 26.16 | 25.48 | 25.77 | 73,192 | -0.05(-0.19%) |
Jan 10, 2023 | 25.23 | 25.92 | 25.01 | 25.82 | 56,397 | +0.68(+2.72%) |
Jan 09, 2023 | 25.23 | 25.70 | 25.14 | 25.14 | 83,466 | +0.44(+1.78%) |
Jan 06, 2023 | 24.40 | 25.11 | 24.38 | 24.70 | 97,076 | +0.59(+2.43%) |
Jan 05, 2023 | 23.57 | 24.15 | 23.50 | 24.11 | 50,577 | +0.44(+1.86%) |
Jan 04, 2023 | 23.33 | 23.95 | 23.23 | 23.67 | 102,256 | -0.10(-0.41%) |
Jan 03, 2023 | 24.89 | 24.94 | 23.33 | 23.77 | 84,284 | -1.22(-4.88%) |
Dec 30, 2022 | 24.60 | 25.06 | 24.58 | 24.99 | 37,469 | +0.24(+0.99%) |
Dec 29, 2022 | 24.01 | 24.84 | 24.01 | 24.75 | 280,322 | +0.63(+2.63%) |
Dec 28, 2022 | 24.75 | 24.75 | 23.84 | 24.11 | 33,076 | -0.68(-2.76%) |
Dec 27, 2022 | 24.84 | 24.99 | 24.60 | 24.79 | 29,985 | +0.10(+0.40%) |
Dec 23, 2022 | 24.26 | 24.77 | 23.97 | 24.70 | 25,241 | +0.83(+3.48%) |
Dec 22, 2022 | 24.40 | 24.40 | 23.43 | 23.87 | 23,512 | -0.59(-2.40%) |
Dec 21, 2022 | 24.55 | 24.62 | 24.12 | 24.45 | 32,578 | +0.34(+1.42%) |
Dec 20, 2022 | 23.43 | 24.18 | 23.43 | 24.11 | 45,509 | +0.78(+3.35%) |
Dec 19, 2022 | 23.62 | 23.87 | 23.21 | 23.33 | 59,085 | -0.07(-0.29%) |
Dec 16, 2022 | 23.11 | 23.40 | 23.01 | 23.40 | 29,804 | -0.34(-1.43%) |
Dec 15, 2022 | 23.64 | 23.93 | 23.37 | 23.74 | 100,707 | -0.10(-0.41%) |
Dec 14, 2022 | 24.13 | 24.20 | 23.71 | 23.84 | 69,270 | -0.15(-0.61%) |
Dec 13, 2022 | 23.79 | 24.08 | 23.62 | 23.98 | 19,714 | +0.73(+3.14%) |
Dec 12, 2022 | 22.52 | 23.35 | 22.52 | 23.25 | 77,266 | +0.88(+3.91%) |
Dec 09, 2022 | 23.11 | 23.35 | 22.28 | 22.38 | 52,649 | -0.73(-3.16%) |
Dec 08, 2022 | 23.54 | 23.79 | 23.01 | 23.11 | 38,012 | +0.15(+0.64%) |
Dec 07, 2022 | 23.69 | 23.89 | 22.92 | 22.96 | 79,151 | -0.68(-2.88%) |
Dec 06, 2022 | 23.98 | 24.32 | 23.47 | 23.64 | 37,513 | -0.44(-1.82%) |
Dec 05, 2022 | 25.54 | 25.59 | 23.96 | 24.08 | 98,624 | -1.07(-4.26%) |
Dec 02, 2022 | 24.47 | 25.25 | 24.47 | 25.15 | 26,701 | +0.49(+1.97%) |