Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.05 | 28.05 | 27.93 | 27.93 | 1,577 | -0.07(-0.24%) |
Feb 27, 2023 | 28.22 | 28.32 | 28.00 | 28.00 | 3,558 | -0.06(-0.20%) |
Feb 24, 2023 | 27.92 | 28.06 | 27.92 | 28.06 | 1,623 | -0.28(-0.98%) |
Feb 23, 2023 | 28.04 | 28.33 | 28.04 | 28.33 | 2,087 | +0.10(+0.35%) |
Feb 22, 2023 | 28.29 | 28.29 | 28.24 | 28.24 | 1,554 | -0.04(-0.14%) |
Feb 21, 2023 | 28.75 | 28.75 | 28.28 | 28.28 | 2,685 | -0.65(-2.25%) |
Feb 17, 2023 | 28.82 | 28.93 | 28.82 | 28.93 | 338 | -0.08(-0.28%) |
Feb 16, 2023 | 29.03 | 29.03 | 29.01 | 29.01 | 360 | -0.25(-0.87%) |
Feb 15, 2023 | 29.21 | 29.26 | 29.21 | 29.26 | 272 | +0.09(+0.32%) |
Feb 14, 2023 | 29.07 | 29.18 | 29.07 | 29.17 | 1,982 | -0.08(-0.28%) |
Feb 13, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 33 | +0.29(+1.01%) |
Feb 10, 2023 | 28.71 | 28.96 | 28.71 | 28.96 | 1,165 | +0.25(+0.89%) |
Feb 09, 2023 | 29.28 | 29.28 | 28.71 | 28.71 | 644 | -0.29(-1.01%) |
Feb 08, 2023 | 29.15 | 29.15 | 29.00 | 29.00 | 1,020 | -0.36(-1.23%) |
Feb 07, 2023 | 28.97 | 29.36 | 28.97 | 29.36 | 791 | +0.29(+0.98%) |
Feb 06, 2023 | 29.07 | 29.13 | 29.04 | 29.08 | 2,004 | -0.35(-1.20%) |
Feb 03, 2023 | 29.39 | 29.52 | 29.39 | 29.43 | 733 | -0.25(-0.83%) |
Feb 02, 2023 | 29.66 | 29.69 | 29.59 | 29.68 | 1,014 | +0.34(+1.16%) |
Feb 01, 2023 | 28.84 | 29.55 | 28.84 | 29.34 | 1,740 | +0.29(+0.99%) |
Jan 31, 2023 | 28.79 | 29.05 | 28.79 | 29.05 | 486 | +0.37(+1.29%) |
Jan 30, 2023 | 28.78 | 28.78 | 28.68 | 28.68 | 1,513 | -0.24(-0.84%) |
Jan 27, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 325 | -0.03(-0.10%) |
Jan 26, 2023 | 28.83 | 28.95 | 28.82 | 28.95 | 1,153 | +0.23(+0.82%) |
Jan 25, 2023 | 28.38 | 28.72 | 28.38 | 28.72 | 753 | +0.12(+0.41%) |
Jan 24, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 85 | -0.10(-0.36%) |
Jan 23, 2023 | 28.32 | 28.70 | 28.30 | 28.70 | 4,049 | +0.49(+1.75%) |
Jan 20, 2023 | 27.81 | 28.21 | 27.81 | 28.21 | 1,742 | +0.32(+1.16%) |
Jan 19, 2023 | 27.90 | 28.02 | 27.76 | 27.88 | 3,492 | -0.29(-1.04%) |
Jan 18, 2023 | 28.55 | 28.55 | 28.18 | 28.18 | 2,441 | -0.44(-1.54%) |
Jan 17, 2023 | 28.65 | 28.65 | 28.58 | 28.62 | 662 | -0.18(-0.64%) |
Jan 13, 2023 | 28.69 | 28.80 | 28.69 | 28.80 | 1,054 | +0.03(+0.10%) |
Jan 12, 2023 | 28.78 | 28.84 | 28.64 | 28.78 | 8,196 | +0.01(+0.04%) |
Jan 11, 2023 | 28.61 | 28.76 | 28.51 | 28.76 | 1,617 | +0.24(+0.84%) |
Jan 10, 2023 | 28.41 | 28.52 | 28.40 | 28.52 | 1,611 | +0.25(+0.88%) |
Jan 09, 2023 | 28.46 | 28.68 | 28.28 | 28.28 | 760 | -0.17(-0.59%) |
Jan 06, 2023 | 28.29 | 28.52 | 28.26 | 28.44 | 2,420 | +0.70(+2.54%) |
Jan 05, 2023 | 27.70 | 27.80 | 27.64 | 27.74 | 6,926 | -0.09(-0.34%) |
Jan 04, 2023 | 27.73 | 27.83 | 27.73 | 27.83 | 274 | +0.36(+1.32%) |
Jan 03, 2023 | 27.44 | 27.47 | 27.36 | 27.47 | 1,933 | +0.07(+0.25%) |
Dec 30, 2022 | 27.37 | 27.40 | 27.30 | 27.40 | 893 | -0.08(-0.29%) |
Dec 29, 2022 | 27.48 | 27.48 | 27.48 | 27.48 | 191 | +0.43(+1.60%) |
Dec 28, 2022 | 27.24 | 27.24 | 27.05 | 27.05 | 4,088 | -0.42(-1.54%) |
Dec 27, 2022 | 27.29 | 27.47 | 27.27 | 27.47 | 6,588 | +0.13(+0.49%) |
Dec 23, 2022 | 27.22 | 27.34 | 27.22 | 27.34 | 205 | +0.09(+0.35%) |
Dec 22, 2022 | 27.16 | 27.24 | 27.16 | 27.24 | 1,019 | -0.15(-0.56%) |
Dec 21, 2022 | 27.46 | 27.47 | 27.40 | 27.40 | 1,351 | +0.29(+1.07%) |
Dec 20, 2022 | 26.98 | 27.11 | 26.98 | 27.11 | 688 | +0.05(+0.18%) |
Dec 19, 2022 | 27.30 | 27.30 | 27.04 | 27.06 | 6,129 | -0.25(-0.92%) |
Dec 16, 2022 | 27.23 | 27.34 | 27.21 | 27.31 | 911 | -0.34(-1.23%) |
Dec 15, 2022 | 28.08 | 28.08 | 27.62 | 27.65 | 1,070 | -0.66(-2.32%) |
Dec 14, 2022 | 28.55 | 28.69 | 28.18 | 28.31 | 2,542 | -0.16(-0.57%) |
Dec 13, 2022 | 28.37 | 28.57 | 28.37 | 28.47 | 1,615 | +0.19(+0.68%) |
Dec 12, 2022 | 28.00 | 28.32 | 27.90 | 28.28 | 1,746 | +0.41(+1.48%) |
Dec 09, 2022 | 28.13 | 28.13 | 27.84 | 27.87 | 5,928 | -0.17(-0.59%) |
Dec 08, 2022 | 28.00 | 28.03 | 28.00 | 28.03 | 3,622 | +0.21(+0.76%) |
Dec 07, 2022 | 27.76 | 27.90 | 27.76 | 27.82 | 318 | -0.06(-0.23%) |
Dec 06, 2022 | 28.11 | 28.11 | 27.78 | 27.89 | 643 | -0.32(-1.14%) |
Dec 05, 2022 | 28.15 | 28.21 | 28.15 | 28.21 | 287 | -0.53(-1.83%) |
Dec 02, 2022 | 28.51 | 28.78 | 28.42 | 28.73 | 191,289 | -0.06(-0.20%) |