Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.87 | 29.47 | 28.71 | 29.40 | 1,078,441 | +0.40(+1.37%) |
Feb 27, 2023 | 29.09 | 29.38 | 28.68 | 29.00 | 1,082,083 | -0.01(-0.03%) |
Feb 24, 2023 | 29.37 | 29.37 | 28.38 | 29.01 | 1,162,547 | -0.75(-2.52%) |
Feb 23, 2023 | 28.24 | 29.80 | 28.00 | 29.76 | 1,328,782 | +1.79(+6.39%) |
Feb 22, 2023 | 25.93 | 29.04 | 25.93 | 27.98 | 1,132,347 | +1.44(+5.41%) |
Feb 21, 2023 | 27.29 | 27.34 | 26.49 | 26.54 | 1,159,194 | -1.06(-3.83%) |
Feb 17, 2023 | 27.26 | 27.63 | 27.23 | 27.60 | 424,597 | -0.01(-0.03%) |
Feb 16, 2023 | 27.21 | 27.90 | 27.21 | 27.61 | 441,736 | +0.06(+0.24%) |
Feb 15, 2023 | 27.18 | 27.58 | 27.18 | 27.54 | 248,376 | +0.15(+0.54%) |
Feb 14, 2023 | 26.99 | 27.46 | 26.86 | 27.39 | 301,142 | +0.16(+0.58%) |
Feb 13, 2023 | 26.91 | 27.24 | 26.77 | 27.24 | 265,292 | +0.43(+1.59%) |
Feb 10, 2023 | 26.65 | 26.96 | 26.43 | 26.81 | 402,508 | +0.05(+0.17%) |
Feb 09, 2023 | 27.81 | 27.95 | 26.61 | 26.76 | 868,991 | -0.61(-2.23%) |
Feb 08, 2023 | 27.41 | 27.63 | 27.16 | 27.37 | 530,387 | -0.26(-0.94%) |
Feb 07, 2023 | 27.39 | 27.69 | 26.90 | 27.63 | 676,810 | +0.15(+0.54%) |
Feb 06, 2023 | 28.59 | 28.60 | 27.45 | 27.49 | 974,265 | -1.36(-4.72%) |
Feb 03, 2023 | 27.91 | 29.06 | 27.71 | 28.85 | 617,996 | +0.54(+1.90%) |
Feb 02, 2023 | 29.37 | 29.37 | 28.06 | 28.31 | 1,337,807 | -0.97(-3.32%) |
Feb 01, 2023 | 28.98 | 29.31 | 28.61 | 29.28 | 552,298 | +0.27(+0.93%) |
Jan 31, 2023 | 28.50 | 29.05 | 28.50 | 29.01 | 414,355 | +0.60(+2.12%) |
Jan 30, 2023 | 27.87 | 28.50 | 27.87 | 28.41 | 393,962 | +0.31(+1.09%) |
Jan 27, 2023 | 28.01 | 28.27 | 27.90 | 28.11 | 380,166 | -0.11(-0.39%) |
Jan 26, 2023 | 28.46 | 28.69 | 27.97 | 28.22 | 505,381 | +0.05(+0.16%) |
Jan 25, 2023 | 27.92 | 28.24 | 27.68 | 28.17 | 616,615 | -0.01(-0.03%) |
Jan 24, 2023 | 28.22 | 28.43 | 27.73 | 28.18 | 317,675 | -0.02(-0.07%) |
Jan 23, 2023 | 28.04 | 28.24 | 26.97 | 28.20 | 1,029,300 | -0.46(-1.62%) |
Jan 20, 2023 | 28.63 | 28.74 | 28.37 | 28.66 | 244,645 | +0.14(+0.49%) |
Jan 19, 2023 | 28.34 | 28.68 | 28.17 | 28.52 | 361,080 | -0.02(-0.06%) |
Jan 18, 2023 | 29.02 | 29.18 | 28.50 | 28.54 | 275,999 | -0.28(-0.96%) |
Jan 17, 2023 | 28.74 | 28.96 | 28.57 | 28.82 | 227,537 | +0.06(+0.23%) |
Jan 13, 2023 | 28.65 | 28.98 | 28.46 | 28.75 | 316,357 | -0.03(-0.10%) |
Jan 12, 2023 | 28.34 | 28.85 | 28.12 | 28.78 | 606,839 | +0.67(+2.37%) |
Jan 11, 2023 | 27.14 | 28.17 | 27.14 | 28.11 | 707,265 | +1.12(+4.15%) |
Jan 10, 2023 | 27.20 | 27.35 | 26.49 | 26.99 | 539,593 | -0.21(-0.78%) |
Jan 09, 2023 | 26.96 | 27.38 | 26.77 | 27.21 | 642,442 | +0.32(+1.21%) |
Jan 06, 2023 | 26.52 | 26.91 | 26.24 | 26.88 | 568,162 | +0.62(+2.36%) |
Jan 05, 2023 | 25.87 | 26.32 | 25.65 | 26.26 | 330,038 | +0.23(+0.89%) |
Jan 04, 2023 | 25.83 | 26.06 | 25.48 | 26.03 | 633,262 | +0.52(+2.03%) |
Jan 03, 2023 | 25.71 | 25.75 | 25.24 | 25.51 | 439,378 | +0.14(+0.55%) |
Dec 30, 2022 | 25.00 | 25.43 | 24.84 | 25.37 | 759,725 | +0.18(+0.70%) |
Dec 29, 2022 | 24.79 | 25.24 | 24.66 | 25.20 | 519,283 | +0.65(+2.64%) |
Dec 28, 2022 | 24.98 | 25.09 | 24.36 | 24.55 | 449,246 | -0.44(-1.78%) |
Dec 27, 2022 | 25.15 | 25.15 | 24.87 | 24.99 | 317,052 | -0.06(-0.26%) |
Dec 23, 2022 | 24.94 | 25.09 | 24.69 | 25.06 | 442,115 | +0.01(+0.04%) |
Dec 22, 2022 | 24.75 | 25.05 | 24.62 | 25.05 | 566,605 | -0.06(-0.22%) |
Dec 21, 2022 | 25.12 | 25.32 | 25.03 | 25.11 | 593,414 | +0.28(+1.12%) |
Dec 20, 2022 | 24.90 | 25.29 | 24.67 | 24.83 | 1,106,438 | -0.06(-0.22%) |
Dec 19, 2022 | 25.37 | 25.47 | 24.66 | 24.88 | 855,991 | -0.49(-1.93%) |
Dec 16, 2022 | 25.30 | 25.61 | 25.23 | 25.37 | 995,585 | -0.19(-0.72%) |
Dec 15, 2022 | 25.74 | 26.06 | 25.36 | 25.56 | 961,125 | -0.64(-2.44%) |
Dec 14, 2022 | 26.54 | 26.68 | 26.01 | 26.20 | 607,758 | -0.25(-0.95%) |
Dec 13, 2022 | 27.24 | 27.42 | 26.24 | 26.45 | 464,494 | -0.07(-0.28%) |
Dec 12, 2022 | 26.83 | 26.83 | 26.36 | 26.52 | 399,208 | -0.25(-0.93%) |
Dec 09, 2022 | 26.49 | 26.95 | 26.39 | 26.77 | 389,871 | -0.04(-0.14%) |
Dec 08, 2022 | 26.79 | 26.97 | 26.58 | 26.81 | 250,920 | +0.08(+0.31%) |
Dec 07, 2022 | 26.39 | 26.76 | 26.12 | 26.73 | 699,712 | +0.21(+0.80%) |
Dec 06, 2022 | 26.98 | 27.16 | 26.36 | 26.51 | 605,649 | -0.39(-1.45%) |
Dec 05, 2022 | 27.27 | 27.34 | 26.73 | 26.90 | 577,728 | -0.44(-1.63%) |
Dec 02, 2022 | 26.81 | 27.50 | 26.65 | 27.35 | 493,660 | +0.13(+0.48%) |