Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.21 | 28.52 | 27.87 | 28.07 | 357,861 | -0.20(-0.71%) |
Feb 27, 2023 | 28.89 | 29.05 | 28.20 | 28.27 | 196,573 | -0.39(-1.36%) |
Feb 24, 2023 | 28.88 | 28.88 | 28.29 | 28.66 | 202,485 | -0.64(-2.18%) |
Feb 23, 2023 | 29.37 | 29.41 | 28.82 | 29.30 | 174,041 | +0.17(+0.58%) |
Feb 22, 2023 | 29.03 | 29.55 | 28.95 | 29.13 | 277,624 | +0.12(+0.41%) |
Feb 21, 2023 | 31.94 | 31.99 | 28.62 | 29.01 | 303,173 | -0.94(-3.14%) |
Feb 17, 2023 | 30.22 | 30.30 | 29.64 | 29.95 | 206,929 | -0.10(-0.33%) |
Feb 16, 2023 | 29.65 | 30.26 | 29.37 | 30.05 | 174,185 | -0.14(-0.46%) |
Feb 15, 2023 | 30.00 | 30.25 | 29.77 | 30.19 | 130,564 | -0.04(-0.13%) |
Feb 14, 2023 | 30.13 | 30.60 | 30.07 | 30.23 | 154,900 | -0.18(-0.59%) |
Feb 13, 2023 | 30.07 | 30.43 | 29.93 | 30.41 | 100,340 | +0.31(+1.03%) |
Feb 10, 2023 | 30.31 | 30.66 | 29.94 | 30.10 | 121,117 | -0.34(-1.12%) |
Feb 09, 2023 | 31.25 | 31.25 | 30.21 | 30.44 | 293,928 | -0.72(-2.31%) |
Feb 08, 2023 | 31.12 | 31.49 | 31.04 | 31.16 | 176,817 | -0.24(-0.76%) |
Feb 07, 2023 | 30.80 | 31.48 | 30.56 | 31.40 | 202,918 | +0.36(+1.16%) |
Feb 06, 2023 | 31.40 | 31.55 | 31.02 | 31.04 | 238,065 | -0.55(-1.74%) |
Feb 03, 2023 | 31.44 | 31.89 | 31.23 | 31.59 | 284,781 | -0.16(-0.50%) |
Feb 02, 2023 | 31.02 | 31.90 | 31.00 | 31.75 | 248,897 | +0.76(+2.45%) |
Feb 01, 2023 | 30.55 | 31.23 | 30.26 | 30.99 | 197,300 | +0.35(+1.14%) |
Jan 31, 2023 | 29.87 | 30.68 | 29.87 | 30.64 | 223,285 | +0.80(+2.68%) |
Jan 30, 2023 | 30.03 | 30.26 | 29.76 | 29.84 | 170,741 | -0.43(-1.42%) |
Jan 27, 2023 | 30.11 | 30.38 | 29.82 | 30.27 | 118,268 | +0.12(+0.40%) |
Jan 26, 2023 | 30.24 | 30.42 | 29.84 | 30.15 | 186,802 | +0.11(+0.37%) |
Jan 25, 2023 | 29.40 | 30.04 | 29.21 | 30.04 | 212,034 | +0.32(+1.08%) |
Jan 24, 2023 | 29.60 | 29.82 | 29.42 | 29.72 | 179,843 | -0.05(-0.17%) |
Jan 23, 2023 | 29.32 | 29.80 | 29.32 | 29.77 | 182,635 | +0.32(+1.09%) |
Jan 20, 2023 | 28.92 | 29.45 | 28.60 | 29.45 | 225,445 | +0.69(+2.40%) |
Jan 19, 2023 | 28.39 | 28.87 | 28.13 | 28.76 | 135,394 | +0.19(+0.67%) |
Jan 18, 2023 | 28.85 | 29.36 | 28.47 | 28.57 | 120,939 | -0.27(-0.94%) |
Jan 17, 2023 | 29.32 | 29.41 | 28.79 | 28.84 | 141,057 | -0.56(-1.90%) |
Jan 13, 2023 | 28.83 | 29.58 | 28.79 | 29.40 | 196,521 | +0.48(+1.66%) |
Jan 12, 2023 | 28.02 | 28.93 | 27.86 | 28.92 | 257,650 | +1.03(+3.69%) |
Jan 11, 2023 | 27.63 | 27.90 | 27.24 | 27.89 | 326,700 | +0.45(+1.64%) |
Jan 10, 2023 | 26.87 | 27.57 | 26.87 | 27.44 | 218,297 | +0.45(+1.67%) |
Jan 09, 2023 | 27.23 | 27.41 | 26.86 | 26.99 | 326,728 | -0.07(-0.26%) |
Jan 06, 2023 | 27.23 | 27.23 | 26.68 | 27.06 | 312,607 | +0.14(+0.52%) |
Jan 05, 2023 | 27.34 | 27.34 | 26.78 | 26.92 | 225,056 | -0.37(-1.36%) |
Jan 04, 2023 | 27.33 | 27.73 | 27.02 | 27.29 | 627,503 | +0.18(+0.66%) |
Jan 03, 2023 | 27.35 | 27.66 | 26.99 | 27.11 | 216,640 | +0.05(+0.18%) |
Dec 30, 2022 | 27.11 | 27.39 | 26.85 | 27.06 | 134,923 | -0.31(-1.13%) |
Dec 29, 2022 | 26.93 | 27.71 | 26.93 | 27.37 | 120,284 | +0.61(+2.28%) |
Dec 28, 2022 | 26.97 | 27.27 | 26.68 | 26.76 | 190,741 | -0.06(-0.22%) |
Dec 27, 2022 | 26.71 | 27.00 | 26.51 | 26.82 | 199,504 | +0.19(+0.71%) |
Dec 23, 2022 | 26.46 | 26.86 | 26.46 | 26.63 | 111,781 | +0.05(+0.19%) |
Dec 22, 2022 | 26.53 | 26.65 | 26.22 | 26.58 | 160,823 | -0.14(-0.52%) |
Dec 21, 2022 | 26.17 | 27.01 | 26.17 | 26.72 | 219,602 | +0.67(+2.57%) |
Dec 20, 2022 | 26.18 | 26.33 | 25.81 | 26.05 | 140,556 | -0.12(-0.46%) |
Dec 19, 2022 | 26.05 | 26.33 | 25.70 | 26.17 | 257,801 | +0.10(+0.38%) |
Dec 16, 2022 | 25.91 | 26.25 | 25.56 | 26.07 | 585,929 | -0.22(-0.84%) |
Dec 15, 2022 | 26.76 | 26.89 | 26.07 | 26.29 | 214,353 | -0.92(-3.38%) |
Dec 14, 2022 | 27.11 | 27.59 | 26.93 | 27.21 | 199,625 | +0.03(+0.11%) |
Dec 13, 2022 | 27.48 | 28.00 | 27.07 | 27.18 | 291,603 | +0.52(+1.95%) |
Dec 12, 2022 | 26.64 | 26.83 | 26.40 | 26.66 | 139,445 | +0.04(+0.15%) |
Dec 09, 2022 | 26.58 | 27.20 | 26.58 | 26.62 | 135,365 | -0.20(-0.75%) |
Dec 08, 2022 | 26.14 | 26.86 | 25.97 | 26.82 | 166,887 | +0.85(+3.27%) |
Dec 07, 2022 | 26.17 | 26.47 | 25.83 | 25.97 | 188,993 | -0.20(-0.76%) |
Dec 06, 2022 | 26.61 | 26.61 | 26.06 | 26.17 | 200,172 | -0.40(-1.51%) |
Dec 05, 2022 | 26.87 | 27.00 | 26.47 | 26.57 | 187,981 | -0.55(-2.03%) |
Dec 02, 2022 | 26.75 | 27.30 | 26.49 | 27.12 | 186,776 | +0.01(+0.04%) |