Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.43 | 27.73 | 27.34 | 27.45 | 718,960 | +0.01(+0.04%) |
Feb 27, 2023 | 27.80 | 27.90 | 27.35 | 27.44 | 805,661 | +0.01(+0.04%) |
Feb 24, 2023 | 27.25 | 27.54 | 27.02 | 27.43 | 440,645 | -0.14(-0.50%) |
Feb 23, 2023 | 27.63 | 27.71 | 27.29 | 27.57 | 340,498 | +0.24(+0.90%) |
Feb 22, 2023 | 27.66 | 27.74 | 27.28 | 27.32 | 482,817 | -0.16(-0.57%) |
Feb 21, 2023 | 27.88 | 28.18 | 27.46 | 27.48 | 600,438 | -0.74(-2.63%) |
Feb 17, 2023 | 28.21 | 28.37 | 28.03 | 28.22 | 601,134 | -0.03(-0.10%) |
Feb 16, 2023 | 27.88 | 28.51 | 27.57 | 28.25 | 682,718 | +0.02(+0.07%) |
Feb 15, 2023 | 28.29 | 28.39 | 28.03 | 28.23 | 841,002 | -0.28(-0.99%) |
Feb 14, 2023 | 28.39 | 28.73 | 28.08 | 28.52 | 869,461 | -0.04(-0.14%) |
Feb 13, 2023 | 28.11 | 28.58 | 27.92 | 28.56 | 534,455 | +0.39(+1.39%) |
Feb 10, 2023 | 28.36 | 28.61 | 28.09 | 28.17 | 626,185 | -0.36(-1.27%) |
Feb 09, 2023 | 29.65 | 29.81 | 28.47 | 28.53 | 1,005,537 | -0.98(-3.32%) |
Feb 08, 2023 | 29.77 | 29.91 | 29.12 | 29.51 | 822,376 | -0.35(-1.18%) |
Feb 07, 2023 | 29.12 | 29.91 | 29.00 | 29.86 | 1,138,373 | +0.66(+2.24%) |
Feb 06, 2023 | 29.00 | 29.25 | 28.83 | 29.20 | 878,046 | +0.19(+0.64%) |
Feb 03, 2023 | 29.42 | 29.77 | 28.91 | 29.02 | 1,228,272 | -0.70(-2.37%) |
Feb 02, 2023 | 27.08 | 30.26 | 27.08 | 29.72 | 1,847,614 | +2.91(+10.84%) |
Feb 01, 2023 | 26.03 | 26.97 | 25.88 | 26.82 | 793,031 | +0.89(+3.43%) |
Jan 31, 2023 | 25.20 | 25.95 | 25.09 | 25.93 | 724,192 | +0.73(+2.91%) |
Jan 30, 2023 | 25.40 | 25.81 | 25.10 | 25.19 | 704,079 | -0.49(-1.90%) |
Jan 27, 2023 | 25.38 | 26.34 | 25.24 | 25.68 | 758,063 | +0.35(+1.39%) |
Jan 26, 2023 | 25.48 | 25.61 | 25.10 | 25.33 | 642,626 | -0.11(-0.42%) |
Jan 25, 2023 | 25.04 | 25.49 | 24.83 | 25.44 | 517,405 | +0.19(+0.74%) |
Jan 24, 2023 | 25.14 | 25.36 | 25.00 | 25.25 | 400,141 | -0.04(-0.15%) |
Jan 23, 2023 | 24.73 | 25.35 | 24.60 | 25.29 | 469,561 | +0.68(+2.74%) |
Jan 20, 2023 | 24.48 | 24.62 | 24.29 | 24.61 | 347,585 | +0.31(+1.29%) |
Jan 19, 2023 | 24.32 | 24.49 | 23.97 | 24.30 | 372,682 | -0.15(-0.60%) |
Jan 18, 2023 | 24.28 | 24.84 | 24.22 | 24.45 | 673,135 | +0.17(+0.68%) |
Jan 17, 2023 | 24.77 | 24.88 | 24.23 | 24.28 | 515,184 | +0.22(+0.94%) |
Jan 13, 2023 | 23.99 | 24.15 | 23.87 | 24.06 | 609,152 | -0.09(-0.36%) |
Jan 12, 2023 | 24.34 | 24.45 | 24.15 | 24.15 | 314,488 | -0.13(-0.52%) |
Jan 11, 2023 | 24.24 | 24.50 | 24.12 | 24.27 | 444,127 | +0.13(+0.53%) |
Jan 10, 2023 | 24.12 | 24.27 | 23.92 | 24.15 | 608,889 | +0.05(+0.20%) |
Jan 09, 2023 | 23.76 | 24.42 | 23.75 | 24.10 | 750,023 | -0.12(-0.48%) |
Jan 06, 2023 | 23.55 | 24.28 | 23.54 | 24.21 | 578,452 | +0.87(+3.73%) |
Jan 05, 2023 | 23.54 | 23.57 | 23.18 | 23.34 | 416,677 | -0.39(-1.65%) |
Jan 04, 2023 | 23.39 | 23.91 | 23.36 | 23.73 | 330,854 | +0.41(+1.76%) |
Jan 03, 2023 | 23.10 | 23.39 | 22.99 | 23.32 | 467,138 | +0.43(+1.88%) |
Dec 30, 2022 | 23.17 | 23.26 | 22.78 | 22.89 | 458,574 | -0.45(-1.93%) |
Dec 29, 2022 | 23.16 | 23.41 | 23.06 | 23.34 | 355,281 | +0.28(+1.23%) |
Dec 28, 2022 | 23.51 | 23.73 | 23.01 | 23.06 | 214,985 | -0.49(-2.08%) |
Dec 27, 2022 | 23.57 | 23.75 | 23.47 | 23.55 | 299,670 | -0.02(-0.08%) |
Dec 23, 2022 | 23.43 | 23.68 | 23.40 | 23.57 | 233,312 | +0.10(+0.42%) |
Dec 22, 2022 | 23.48 | 23.62 | 23.19 | 23.47 | 308,420 | -0.19(-0.79%) |
Dec 21, 2022 | 23.29 | 23.72 | 23.20 | 23.66 | 480,682 | +0.81(+3.55%) |
Dec 20, 2022 | 23.26 | 23.37 | 22.56 | 22.84 | 679,008 | -0.60(-2.55%) |
Dec 19, 2022 | 23.78 | 23.93 | 23.37 | 23.44 | 488,000 | -0.33(-1.40%) |
Dec 16, 2022 | 23.64 | 23.93 | 23.52 | 23.77 | 723,691 | -0.14(-0.57%) |
Dec 15, 2022 | 24.74 | 24.74 | 23.89 | 23.91 | 453,694 | -1.11(-4.42%) |
Dec 14, 2022 | 24.87 | 25.22 | 24.80 | 25.02 | 500,706 | +0.13(+0.51%) |
Dec 13, 2022 | 25.38 | 25.72 | 24.82 | 24.89 | 1,245,733 | +0.24(+0.99%) |
Dec 12, 2022 | 24.19 | 24.76 | 24.15 | 24.64 | 477,179 | +0.45(+1.86%) |
Dec 09, 2022 | 24.10 | 24.32 | 24.00 | 24.19 | 524,569 | +0.02(+0.08%) |
Dec 08, 2022 | 24.21 | 24.40 | 23.99 | 24.17 | 471,321 | +0.04(+0.16%) |
Dec 07, 2022 | 24.39 | 24.47 | 24.08 | 24.14 | 402,589 | -0.40(-1.63%) |
Dec 06, 2022 | 24.37 | 24.59 | 24.25 | 24.54 | 410,011 | +0.13(+0.52%) |
Dec 05, 2022 | 24.93 | 25.14 | 24.41 | 24.41 | 380,476 | -0.71(-2.83%) |
Dec 02, 2022 | 25.00 | 25.29 | 24.89 | 25.12 | 282,049 | -0.16(-0.62%) |