Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.67 | 26.85 | 26.64 | 26.70 | 19,753 | +0.10(+0.38%) |
Feb 27, 2023 | 26.78 | 26.78 | 26.49 | 26.60 | 11,273 | +0.19(+0.72%) |
Feb 24, 2023 | 26.42 | 26.47 | 26.27 | 26.41 | 21,867 | -0.71(-2.62%) |
Feb 23, 2023 | 27.24 | 27.24 | 26.70 | 27.12 | 15,936 | -0.06(-0.22%) |
Feb 22, 2023 | 27.05 | 27.28 | 26.93 | 27.18 | 16,929 | +0.24(+0.89%) |
Feb 21, 2023 | 27.16 | 27.36 | 26.89 | 26.94 | 6,065 | -0.85(-3.06%) |
Feb 17, 2023 | 28.11 | 28.11 | 27.50 | 27.79 | 8,097 | -0.67(-2.35%) |
Feb 16, 2023 | 28.64 | 29.02 | 28.43 | 28.46 | 20,052 | -0.71(-2.45%) |
Feb 15, 2023 | 28.27 | 29.17 | 28.23 | 29.17 | 13,495 | +0.79(+2.78%) |
Feb 14, 2023 | 27.61 | 28.42 | 27.61 | 28.39 | 25,385 | +0.57(+2.03%) |
Feb 13, 2023 | 27.56 | 27.99 | 27.36 | 27.82 | 20,506 | +0.50(+1.83%) |
Feb 10, 2023 | 27.70 | 27.74 | 27.11 | 27.32 | 25,152 | -0.70(-2.50%) |
Feb 09, 2023 | 28.79 | 28.91 | 28.02 | 28.02 | 57,539 | -0.31(-1.09%) |
Feb 08, 2023 | 28.81 | 28.81 | 28.27 | 28.33 | 43,395 | -0.49(-1.70%) |
Feb 07, 2023 | 28.14 | 28.82 | 27.93 | 28.82 | 29,269 | +0.62(+2.20%) |
Feb 06, 2023 | 28.18 | 28.50 | 28.07 | 28.20 | 22,237 | -0.44(-1.54%) |
Feb 03, 2023 | 28.85 | 29.50 | 28.62 | 28.64 | 31,201 | -1.38(-4.60%) |
Feb 02, 2023 | 29.60 | 30.33 | 29.55 | 30.02 | 52,755 | +1.38(+4.84%) |
Feb 01, 2023 | 27.71 | 28.82 | 27.55 | 28.64 | 32,995 | +0.99(+3.56%) |
Jan 31, 2023 | 27.21 | 27.65 | 27.14 | 27.65 | 76,534 | +0.52(+1.92%) |
Jan 30, 2023 | 27.48 | 27.58 | 27.04 | 27.13 | 37,113 | -0.86(-3.07%) |
Jan 27, 2023 | 27.30 | 28.15 | 27.30 | 27.99 | 33,098 | +0.59(+2.15%) |
Jan 26, 2023 | 27.11 | 27.40 | 26.80 | 27.40 | 40,173 | +0.81(+3.05%) |
Jan 25, 2023 | 26.08 | 26.70 | 25.50 | 26.59 | 30,358 | -0.07(-0.26%) |
Jan 24, 2023 | 26.73 | 27.05 | 26.55 | 26.66 | 54,968 | -0.28(-1.04%) |
Jan 23, 2023 | 26.29 | 26.94 | 26.25 | 26.94 | 42,619 | +0.75(+2.86%) |
Jan 20, 2023 | 25.46 | 26.20 | 25.46 | 26.19 | 24,887 | +0.98(+3.89%) |
Jan 19, 2023 | 25.43 | 25.48 | 25.07 | 25.21 | 52,690 | -0.40(-1.56%) |
Jan 18, 2023 | 26.43 | 26.43 | 25.56 | 25.61 | 15,009 | -0.42(-1.61%) |
Jan 17, 2023 | 25.72 | 26.05 | 25.38 | 26.03 | 29,968 | +0.19(+0.74%) |
Jan 13, 2023 | 25.14 | 25.86 | 25.05 | 25.84 | 52,085 | +0.40(+1.57%) |
Jan 12, 2023 | 25.39 | 25.46 | 24.72 | 25.44 | 98,197 | +0.14(+0.55%) |
Jan 11, 2023 | 24.84 | 25.30 | 24.84 | 25.30 | 45,613 | +0.58(+2.35%) |
Jan 10, 2023 | 24.31 | 24.73 | 24.21 | 24.72 | 16,608 | +0.24(+0.98%) |
Jan 09, 2023 | 24.24 | 24.86 | 24.24 | 24.48 | 86,878 | +0.54(+2.26%) |
Jan 06, 2023 | 23.84 | 24.06 | 23.25 | 23.94 | 20,261 | +0.15(+0.63%) |
Jan 05, 2023 | 24.31 | 24.39 | 23.75 | 23.79 | 16,512 | -0.91(-3.68%) |
Jan 04, 2023 | 24.71 | 24.86 | 24.37 | 24.70 | 20,831 | +0.33(+1.35%) |
Jan 03, 2023 | 24.80 | 25.16 | 24.10 | 24.37 | 21,287 | +0.07(+0.29%) |
Dec 30, 2022 | 23.88 | 24.30 | 23.88 | 24.30 | 94,143 | -0.12(-0.49%) |
Dec 29, 2022 | 23.76 | 24.48 | 23.66 | 24.42 | 105,487 | +0.96(+4.09%) |
Dec 28, 2022 | 23.57 | 23.73 | 23.33 | 23.46 | 93,656 | -0.23(-0.97%) |
Dec 27, 2022 | 23.92 | 23.95 | 23.50 | 23.69 | 45,754 | -0.26(-1.09%) |
Dec 23, 2022 | 23.95 | 24.05 | 23.58 | 23.95 | 55,541 | -0.10(-0.42%) |
Dec 22, 2022 | 24.29 | 24.29 | 23.62 | 24.05 | 82,993 | -0.54(-2.20%) |
Dec 21, 2022 | 24.35 | 24.71 | 24.01 | 24.59 | 171,764 | +0.38(+1.57%) |
Dec 20, 2022 | 23.84 | 24.44 | 23.76 | 24.21 | 81,030 | +0.07(+0.30%) |
Dec 19, 2022 | 24.71 | 24.71 | 24.00 | 24.14 | 56,130 | -0.55(-2.24%) |
Dec 16, 2022 | 24.74 | 25.02 | 24.50 | 24.69 | 54,397 | -0.22(-0.88%) |
Dec 15, 2022 | 25.58 | 25.58 | 24.80 | 24.91 | 31,676 | -1.15(-4.41%) |
Dec 14, 2022 | 25.95 | 26.37 | 25.79 | 26.06 | 35,526 | +0.09(+0.35%) |
Dec 13, 2022 | 26.81 | 27.09 | 25.69 | 25.97 | 60,813 | +0.55(+2.16%) |
Dec 12, 2022 | 24.97 | 25.44 | 24.96 | 25.42 | 22,032 | +0.43(+1.72%) |
Dec 09, 2022 | 24.87 | 25.28 | 24.87 | 24.99 | 24,399 | +0.01(+0.04%) |
Dec 08, 2022 | 24.52 | 25.07 | 24.28 | 24.98 | 57,961 | +0.74(+3.05%) |
Dec 07, 2022 | 24.16 | 24.40 | 24.05 | 24.24 | 28,327 | -0.04(-0.16%) |
Dec 06, 2022 | 24.75 | 24.75 | 24.11 | 24.28 | 33,681 | -0.43(-1.74%) |
Dec 05, 2022 | 25.74 | 25.74 | 24.59 | 24.71 | 93,114 | -0.99(-3.85%) |
Dec 02, 2022 | 25.05 | 25.83 | 25.05 | 25.70 | 29,539 | +0.11(+0.43%) |