Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.91 | 27.92 | 27.56 | 27.73 | 122,150 | -0.27(-0.96%) |
Feb 27, 2023 | 28.45 | 28.45 | 27.74 | 28.00 | 125,999 | +0.26(+0.94%) |
Feb 24, 2023 | 28.13 | 28.13 | 27.56 | 27.74 | 53,471 | -1.01(-3.53%) |
Feb 23, 2023 | 28.89 | 28.98 | 28.51 | 28.76 | 26,368 | +0.11(+0.38%) |
Feb 22, 2023 | 29.12 | 29.12 | 28.23 | 28.65 | 63,421 | -0.40(-1.37%) |
Feb 21, 2023 | 29.35 | 29.35 | 28.99 | 29.04 | 53,538 | +0.15(+0.51%) |
Feb 17, 2023 | 29.17 | 29.17 | 28.70 | 28.90 | 140,786 | -0.76(-2.58%) |
Feb 16, 2023 | 29.51 | 29.96 | 29.43 | 29.66 | 94,385 | -0.41(-1.35%) |
Feb 15, 2023 | 29.70 | 30.07 | 29.44 | 30.07 | 18,409 | -0.28(-0.92%) |
Feb 14, 2023 | 30.25 | 30.34 | 29.74 | 30.34 | 73,247 | -0.18(-0.59%) |
Feb 13, 2023 | 30.21 | 30.58 | 30.00 | 30.52 | 121,774 | +0.54(+1.79%) |
Feb 10, 2023 | 30.06 | 30.11 | 29.81 | 29.99 | 104,679 | -0.78(-2.55%) |
Feb 09, 2023 | 31.34 | 31.36 | 30.68 | 30.77 | 64,680 | +0.36(+1.17%) |
Feb 08, 2023 | 30.31 | 30.53 | 30.13 | 30.41 | 4,908 | -0.29(-0.94%) |
Feb 07, 2023 | 30.82 | 31.21 | 30.13 | 30.70 | 78,618 | +0.19(+0.62%) |
Feb 06, 2023 | 30.23 | 30.55 | 29.90 | 30.51 | 7,395 | -0.57(-1.82%) |
Feb 03, 2023 | 31.60 | 31.67 | 30.96 | 31.08 | 197,645 | -0.60(-1.88%) |
Feb 02, 2023 | 32.84 | 32.84 | 31.60 | 31.67 | 68,732 | -0.58(-1.78%) |
Feb 01, 2023 | 32.18 | 32.25 | 31.64 | 32.25 | 5,851 | +0.83(+2.65%) |
Jan 31, 2023 | 31.22 | 31.47 | 30.84 | 31.42 | 8,026 | +0.00(+0.00%) |
Jan 30, 2023 | 31.29 | 31.47 | 31.12 | 31.42 | 9,845 | -0.65(-2.02%) |
Jan 27, 2023 | 31.77 | 32.19 | 31.55 | 32.06 | 8,067 | +0.07(+0.23%) |
Jan 26, 2023 | 31.39 | 31.99 | 31.39 | 31.99 | 45,101 | +1.16(+3.77%) |
Jan 25, 2023 | 30.65 | 31.08 | 30.38 | 30.83 | 15,664 | -0.22(-0.70%) |
Jan 24, 2023 | 31.14 | 31.14 | 30.57 | 31.05 | 26,553 | -0.11(-0.35%) |
Jan 23, 2023 | 30.31 | 31.16 | 30.31 | 31.16 | 35,467 | +0.90(+2.99%) |
Jan 20, 2023 | 30.01 | 30.34 | 29.68 | 30.25 | 15,499 | +0.64(+2.14%) |
Jan 19, 2023 | 29.77 | 29.77 | 29.47 | 29.62 | 9,469 | +0.20(+0.67%) |
Jan 18, 2023 | 30.07 | 30.17 | 29.32 | 29.42 | 46,562 | -0.42(-1.40%) |
Jan 17, 2023 | 29.73 | 29.90 | 29.60 | 29.84 | 10,943 | -0.13(-0.43%) |
Jan 13, 2023 | 29.82 | 30.19 | 29.67 | 29.97 | 7,250 | -0.08(-0.26%) |
Jan 12, 2023 | 29.91 | 30.17 | 29.55 | 30.05 | 9,032 | +0.26(+0.87%) |
Jan 11, 2023 | 29.69 | 29.92 | 29.39 | 29.79 | 65,715 | +0.05(+0.17%) |
Jan 10, 2023 | 29.32 | 29.74 | 29.23 | 29.74 | 8,848 | +0.56(+1.90%) |
Jan 09, 2023 | 29.08 | 29.32 | 29.08 | 29.18 | 11,777 | +0.16(+0.55%) |
Jan 06, 2023 | 28.84 | 29.18 | 28.30 | 29.02 | 20,196 | +0.17(+0.58%) |
Jan 05, 2023 | 28.56 | 29.11 | 28.56 | 28.86 | 9,872 | +0.30(+1.06%) |
Jan 04, 2023 | 27.97 | 28.65 | 27.95 | 28.55 | 12,105 | +0.97(+3.51%) |
Jan 03, 2023 | 27.70 | 28.26 | 27.54 | 27.59 | 28,867 | +0.61(+2.24%) |
Dec 30, 2022 | 26.63 | 27.19 | 26.63 | 26.98 | 9,286 | +0.23(+0.84%) |
Dec 29, 2022 | 26.80 | 26.97 | 26.72 | 26.75 | 12,295 | +0.25(+0.95%) |
Dec 28, 2022 | 27.28 | 27.28 | 26.44 | 26.50 | 23,729 | -0.32(-1.19%) |
Dec 27, 2022 | 26.22 | 27.23 | 26.22 | 26.82 | 30,251 | +0.55(+2.11%) |
Dec 23, 2022 | 26.61 | 26.61 | 26.06 | 26.27 | 7,671 | -0.53(-1.96%) |
Dec 22, 2022 | 27.11 | 27.11 | 26.34 | 26.79 | 12,882 | -0.60(-2.20%) |
Dec 21, 2022 | 27.06 | 27.51 | 27.06 | 27.40 | 14,658 | +0.55(+2.07%) |
Dec 20, 2022 | 26.81 | 27.13 | 26.56 | 26.84 | 13,029 | -0.40(-1.46%) |
Dec 19, 2022 | 27.21 | 27.31 | 27.02 | 27.24 | 19,742 | -0.47(-1.69%) |
Dec 16, 2022 | 27.90 | 28.26 | 27.65 | 27.71 | 18,816 | -0.27(-0.97%) |
Dec 15, 2022 | 28.25 | 28.36 | 27.83 | 27.98 | 30,979 | +0.00(+0.00%) |
Dec 14, 2022 | 28.01 | 28.06 | 27.85 | 27.98 | 4,631 | +0.00(+0.00%) |
Dec 13, 2022 | 28.47 | 28.71 | 27.88 | 27.98 | 10,239 | -0.31(-1.10%) |
Dec 12, 2022 | 28.31 | 28.38 | 27.97 | 28.29 | 13,732 | -0.24(-0.85%) |
Dec 09, 2022 | 29.19 | 29.22 | 28.50 | 28.54 | 22,292 | -0.79(-2.70%) |
Dec 08, 2022 | 29.32 | 29.44 | 29.05 | 29.33 | 13,510 | +0.64(+2.24%) |
Dec 07, 2022 | 28.66 | 28.76 | 28.40 | 28.69 | 22,684 | -0.50(-1.72%) |
Dec 06, 2022 | 28.82 | 29.33 | 28.82 | 29.19 | 19,406 | +0.81(+2.85%) |
Dec 05, 2022 | 29.03 | 29.38 | 28.24 | 28.38 | 34,551 | -0.32(-1.12%) |
Dec 02, 2022 | 28.21 | 28.93 | 28.21 | 28.70 | 48,605 | +0.91(+3.29%) |