Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.11 | 29.11 | 28.84 | 28.87 | 853,739 | -0.17(-0.58%) |
Feb 27, 2023 | 29.14 | 29.17 | 29.00 | 29.04 | 562,069 | -0.06(-0.21%) |
Feb 24, 2023 | 28.96 | 29.16 | 28.88 | 29.10 | 1,011,159 | -0.10(-0.34%) |
Feb 23, 2023 | 29.17 | 29.21 | 29.04 | 29.20 | 932,984 | +0.13(+0.45%) |
Feb 22, 2023 | 29.13 | 29.21 | 29.04 | 29.07 | 773,677 | -0.03(-0.10%) |
Feb 21, 2023 | 29.11 | 29.12 | 28.92 | 29.10 | 746,329 | +0.06(+0.21%) |
Feb 17, 2023 | 28.88 | 29.09 | 28.80 | 29.04 | 1,190,409 | -0.02(-0.07%) |
Feb 16, 2023 | 29.22 | 29.22 | 28.97 | 29.06 | 1,122,224 | -0.17(-0.58%) |
Feb 15, 2023 | 29.20 | 29.29 | 29.14 | 29.23 | 814,729 | -0.19(-0.64%) |
Feb 14, 2023 | 29.40 | 29.51 | 29.30 | 29.42 | 503,845 | +0.03(+0.10%) |
Feb 13, 2023 | 29.38 | 29.50 | 29.28 | 29.39 | 1,032,908 | -0.06(-0.20%) |
Feb 10, 2023 | 29.36 | 29.60 | 29.36 | 29.45 | 1,898,063 | +0.26(+0.88%) |
Feb 09, 2023 | 29.31 | 29.40 | 29.18 | 29.19 | 361,131 | -0.03(-0.10%) |
Feb 08, 2023 | 29.30 | 29.31 | 29.17 | 29.22 | 658,372 | -0.10(-0.34%) |
Feb 07, 2023 | 29.30 | 29.39 | 29.14 | 29.32 | 773,699 | +0.08(+0.27%) |
Feb 06, 2023 | 29.35 | 29.38 | 29.23 | 29.24 | 519,078 | -0.18(-0.61%) |
Feb 03, 2023 | 29.59 | 29.59 | 29.35 | 29.42 | 525,184 | -0.18(-0.60%) |
Feb 02, 2023 | 29.70 | 29.70 | 29.54 | 29.60 | 451,253 | -0.04(-0.13%) |
Feb 01, 2023 | 29.58 | 29.70 | 29.38 | 29.64 | 955,423 | +0.08(+0.27%) |
Jan 31, 2023 | 29.23 | 29.61 | 29.23 | 29.56 | 5,960,344 | +0.26(+0.88%) |
Jan 30, 2023 | 29.59 | 29.62 | 29.27 | 29.30 | 1,737,367 | -0.28(-0.94%) |
Jan 27, 2023 | 29.65 | 29.78 | 29.54 | 29.58 | 1,205,332 | -0.13(-0.43%) |
Jan 26, 2023 | 29.68 | 29.79 | 29.66 | 29.71 | 1,024,886 | +0.17(+0.57%) |
Jan 25, 2023 | 29.65 | 29.80 | 29.51 | 29.54 | 3,067,189 | +0.20(+0.68%) |
Jan 24, 2023 | 28.54 | 29.55 | 28.53 | 29.34 | 5,719,590 | +0.81(+2.85%) |
Jan 23, 2023 | 28.49 | 28.58 | 28.40 | 28.53 | 426,432 | +0.00(+0.00%) |
Jan 20, 2023 | 28.31 | 28.55 | 28.28 | 28.53 | 479,060 | +0.21(+0.74%) |
Jan 19, 2023 | 28.46 | 28.51 | 28.32 | 28.32 | 791,451 | -0.09(-0.31%) |
Jan 18, 2023 | 28.43 | 28.56 | 28.24 | 28.41 | 1,044,055 | +0.03(+0.11%) |
Jan 17, 2023 | 28.47 | 28.55 | 28.33 | 28.38 | 728,071 | -0.08(-0.28%) |
Jan 13, 2023 | 28.25 | 28.60 | 28.25 | 28.46 | 2,125,136 | -0.29(-1.00%) |
Jan 12, 2023 | 28.73 | 28.79 | 28.58 | 28.74 | 372,385 | +0.18(+0.62%) |
Jan 11, 2023 | 28.62 | 28.68 | 28.50 | 28.57 | 434,983 | +0.08(+0.28%) |
Jan 10, 2023 | 28.32 | 28.61 | 28.32 | 28.49 | 502,261 | -0.10(-0.35%) |
Jan 09, 2023 | 28.23 | 28.67 | 28.23 | 28.59 | 597,158 | +0.13(+0.45%) |
Jan 06, 2023 | 28.32 | 28.51 | 28.21 | 28.46 | 542,553 | +0.25(+0.88%) |
Jan 05, 2023 | 28.44 | 28.44 | 28.14 | 28.21 | 812,599 | -0.21(-0.73%) |
Jan 04, 2023 | 28.12 | 28.52 | 28.12 | 28.42 | 1,179,263 | +0.45(+1.59%) |
Jan 03, 2023 | 27.96 | 28.24 | 27.59 | 27.97 | 4,317,284 | -0.51(-1.81%) |
Dec 30, 2022 | 28.68 | 28.79 | 28.29 | 28.49 | 10,749,462 | +2.37(+9.06%) |
Dec 29, 2022 | 25.99 | 26.18 | 25.99 | 26.12 | 436,623 | +0.23(+0.88%) |
Dec 28, 2022 | 25.91 | 26.24 | 25.89 | 25.89 | 694,087 | -0.13(-0.49%) |
Dec 27, 2022 | 26.08 | 26.16 | 25.86 | 26.02 | 557,330 | +0.01(+0.04%) |
Dec 23, 2022 | 26.02 | 26.17 | 26.01 | 26.01 | 1,686,269 | -0.06(-0.23%) |
Dec 22, 2022 | 26.23 | 26.36 | 26.01 | 26.07 | 1,218,474 | -0.22(-0.83%) |
Dec 21, 2022 | 26.39 | 26.40 | 26.27 | 26.29 | 1,096,189 | +0.01(+0.04%) |
Dec 20, 2022 | 26.25 | 26.52 | 26.24 | 26.28 | 541,305 | +0.03(+0.11%) |
Dec 19, 2022 | 26.29 | 26.43 | 26.20 | 26.25 | 581,098 | -0.03(-0.11%) |
Dec 16, 2022 | 26.30 | 26.64 | 26.21 | 26.28 | 776,503 | -0.20(-0.75%) |
Dec 15, 2022 | 26.73 | 26.73 | 26.37 | 26.48 | 897,486 | -0.34(-1.25%) |
Dec 14, 2022 | 26.47 | 26.84 | 26.29 | 26.81 | 649,472 | +0.36(+1.34%) |
Dec 13, 2022 | 26.63 | 26.72 | 26.38 | 26.46 | 625,132 | +0.02(+0.07%) |
Dec 12, 2022 | 26.48 | 26.49 | 26.32 | 26.44 | 370,974 | -0.05(-0.19%) |
Dec 09, 2022 | 26.65 | 26.66 | 26.48 | 26.49 | 200,687 | -0.18(-0.67%) |
Dec 08, 2022 | 26.66 | 26.77 | 26.61 | 26.67 | 238,109 | +0.09(+0.33%) |
Dec 07, 2022 | 26.50 | 26.78 | 26.50 | 26.58 | 348,190 | -0.01(-0.04%) |
Dec 06, 2022 | 26.77 | 26.81 | 26.52 | 26.59 | 424,835 | -0.17(-0.63%) |
Dec 05, 2022 | 26.89 | 27.29 | 26.71 | 26.76 | 469,768 | -0.35(-1.27%) |
Dec 02, 2022 | 27.00 | 27.21 | 26.93 | 27.10 | 385,093 | -0.04(-0.15%) |