Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.45 | 29.96 | 29.45 | 29.79 | 282,891 | +0.20(+0.68%) |
Feb 27, 2023 | 29.65 | 30.31 | 29.39 | 29.59 | 151,924 | +0.03(+0.10%) |
Feb 24, 2023 | 29.09 | 29.72 | 28.88 | 29.56 | 218,851 | +0.20(+0.68%) |
Feb 23, 2023 | 30.08 | 30.27 | 29.00 | 29.36 | 291,257 | -0.64(-2.13%) |
Feb 22, 2023 | 28.74 | 30.21 | 28.30 | 30.00 | 479,473 | +2.73(+10.02%) |
Feb 21, 2023 | 27.40 | 27.49 | 27.11 | 27.27 | 188,209 | -0.20(-0.73%) |
Feb 17, 2023 | 27.13 | 27.57 | 26.84 | 27.47 | 437,373 | +0.61(+2.27%) |
Feb 16, 2023 | 26.96 | 27.02 | 26.61 | 26.86 | 187,894 | -0.35(-1.30%) |
Feb 15, 2023 | 26.77 | 27.22 | 26.46 | 27.21 | 178,481 | +0.31(+1.17%) |
Feb 14, 2023 | 27.03 | 27.23 | 26.84 | 26.89 | 228,511 | -0.36(-1.33%) |
Feb 13, 2023 | 27.21 | 27.39 | 26.95 | 27.26 | 130,402 | +0.12(+0.46%) |
Feb 10, 2023 | 26.94 | 27.26 | 26.94 | 27.13 | 130,832 | +0.08(+0.28%) |
Feb 09, 2023 | 27.06 | 27.18 | 26.72 | 27.06 | 115,842 | +0.19(+0.71%) |
Feb 08, 2023 | 27.17 | 27.17 | 26.76 | 26.87 | 107,790 | -0.51(-1.88%) |
Feb 07, 2023 | 27.26 | 27.63 | 26.99 | 27.38 | 175,421 | -0.10(-0.35%) |
Feb 06, 2023 | 27.45 | 27.61 | 27.09 | 27.48 | 204,122 | -0.03(-0.10%) |
Feb 03, 2023 | 27.21 | 27.71 | 27.06 | 27.50 | 224,516 | +0.17(+0.63%) |
Feb 02, 2023 | 27.39 | 27.76 | 27.00 | 27.33 | 172,244 | +0.17(+0.63%) |
Feb 01, 2023 | 27.14 | 27.37 | 27.08 | 27.16 | 149,251 | -0.08(-0.28%) |
Jan 31, 2023 | 26.47 | 27.28 | 26.39 | 27.24 | 171,529 | +0.90(+3.40%) |
Jan 30, 2023 | 25.84 | 26.36 | 25.84 | 26.34 | 82,832 | +0.35(+1.36%) |
Jan 27, 2023 | 26.04 | 26.28 | 25.90 | 25.99 | 85,100 | -0.02(-0.07%) |
Jan 26, 2023 | 26.23 | 26.27 | 25.91 | 26.01 | 111,909 | -0.17(-0.65%) |
Jan 25, 2023 | 25.86 | 26.19 | 25.73 | 26.18 | 72,902 | +0.30(+1.18%) |
Jan 24, 2023 | 25.68 | 26.01 | 25.68 | 25.88 | 84,402 | +0.12(+0.48%) |
Jan 23, 2023 | 25.86 | 26.19 | 25.73 | 25.75 | 114,367 | -0.20(-0.77%) |
Jan 20, 2023 | 26.10 | 26.10 | 25.73 | 25.95 | 133,116 | +0.06(+0.22%) |
Jan 19, 2023 | 25.71 | 26.08 | 25.71 | 25.89 | 103,725 | +0.08(+0.30%) |
Jan 18, 2023 | 26.70 | 26.71 | 25.81 | 25.82 | 139,084 | -0.90(-3.39%) |
Jan 17, 2023 | 26.66 | 26.75 | 26.40 | 26.72 | 129,113 | +0.07(+0.25%) |
Jan 13, 2023 | 26.07 | 26.72 | 26.07 | 26.66 | 110,527 | +0.39(+1.49%) |
Jan 12, 2023 | 25.89 | 26.31 | 25.70 | 26.27 | 157,730 | +0.49(+1.88%) |
Jan 11, 2023 | 25.52 | 25.88 | 25.46 | 25.78 | 177,062 | +0.25(+0.97%) |
Jan 10, 2023 | 25.41 | 25.83 | 25.33 | 25.53 | 190,955 | +0.13(+0.52%) |
Jan 09, 2023 | 25.69 | 25.76 | 25.25 | 25.40 | 140,244 | -0.21(-0.82%) |
Jan 06, 2023 | 25.46 | 25.94 | 25.46 | 25.61 | 99,187 | +0.30(+1.20%) |
Jan 05, 2023 | 25.46 | 25.51 | 24.94 | 25.30 | 116,239 | -0.11(-0.45%) |
Jan 04, 2023 | 25.36 | 26.02 | 25.36 | 25.42 | 181,778 | +0.23(+0.91%) |
Jan 03, 2023 | 24.95 | 25.32 | 24.95 | 25.19 | 190,905 | +0.25(+0.99%) |
Dec 30, 2022 | 25.09 | 25.21 | 24.85 | 24.94 | 175,422 | -0.18(-0.72%) |
Dec 29, 2022 | 24.87 | 25.13 | 24.65 | 25.12 | 125,958 | +0.37(+1.50%) |
Dec 28, 2022 | 25.25 | 25.48 | 24.75 | 24.75 | 113,755 | -0.44(-1.74%) |
Dec 27, 2022 | 24.84 | 25.23 | 24.84 | 25.19 | 92,690 | +0.30(+1.22%) |
Dec 23, 2022 | 24.88 | 25.08 | 24.85 | 24.88 | 91,073 | +0.06(+0.23%) |
Dec 22, 2022 | 25.03 | 25.07 | 24.64 | 24.83 | 139,203 | -0.28(-1.10%) |
Dec 21, 2022 | 25.14 | 25.19 | 24.89 | 25.10 | 135,378 | +0.14(+0.57%) |
Dec 20, 2022 | 24.88 | 25.01 | 24.59 | 24.96 | 177,356 | +0.13(+0.54%) |
Dec 19, 2022 | 24.08 | 24.88 | 24.08 | 24.83 | 196,389 | +0.86(+3.58%) |
Dec 16, 2022 | 24.04 | 24.06 | 23.68 | 23.97 | 1,044,460 | -0.33(-1.37%) |
Dec 15, 2022 | 25.14 | 25.14 | 24.21 | 24.30 | 222,895 | -0.97(-3.84%) |
Dec 14, 2022 | 25.13 | 25.38 | 24.93 | 25.28 | 272,953 | +0.14(+0.57%) |
Dec 13, 2022 | 25.77 | 25.86 | 24.88 | 25.13 | 246,991 | -0.30(-1.20%) |
Dec 12, 2022 | 25.52 | 25.64 | 25.08 | 25.44 | 173,070 | -0.08(-0.30%) |
Dec 09, 2022 | 25.56 | 25.91 | 25.47 | 25.51 | 159,472 | -0.14(-0.56%) |
Dec 08, 2022 | 25.70 | 25.95 | 25.51 | 25.66 | 161,062 | -0.10(-0.41%) |
Dec 07, 2022 | 25.88 | 26.17 | 25.63 | 25.76 | 149,536 | -0.05(-0.18%) |
Dec 06, 2022 | 25.89 | 26.24 | 25.68 | 25.81 | 173,743 | -0.02(-0.07%) |
Dec 05, 2022 | 25.68 | 25.92 | 25.49 | 25.83 | 146,950 | -0.09(-0.33%) |
Dec 02, 2022 | 25.86 | 26.21 | 25.70 | 25.91 | 123,651 | -0.11(-0.44%) |