Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.75 | 30.27 | 29.75 | 30.10 | 280,002 | +0.20(+0.68%) |
Feb 27, 2023 | 29.95 | 30.63 | 29.69 | 29.89 | 150,372 | +0.03(+0.10%) |
Feb 24, 2023 | 29.39 | 30.03 | 29.18 | 29.87 | 216,616 | +0.20(+0.68%) |
Feb 23, 2023 | 30.39 | 30.59 | 29.30 | 29.66 | 288,282 | -0.64(-2.13%) |
Feb 22, 2023 | 29.04 | 30.52 | 28.60 | 30.31 | 474,577 | +2.76(+10.02%) |
Feb 21, 2023 | 27.68 | 27.78 | 27.39 | 27.55 | 186,287 | -0.20(-0.73%) |
Feb 17, 2023 | 27.41 | 27.85 | 27.11 | 27.75 | 432,906 | +0.62(+2.27%) |
Feb 16, 2023 | 27.24 | 27.30 | 26.88 | 27.13 | 185,975 | -0.36(-1.30%) |
Feb 15, 2023 | 27.05 | 27.50 | 26.73 | 27.49 | 176,659 | +0.32(+1.17%) |
Feb 14, 2023 | 27.31 | 27.51 | 27.11 | 27.17 | 226,178 | -0.37(-1.33%) |
Feb 13, 2023 | 27.49 | 27.67 | 27.23 | 27.54 | 129,070 | +0.13(+0.46%) |
Feb 10, 2023 | 27.22 | 27.54 | 27.22 | 27.41 | 129,496 | +0.08(+0.28%) |
Feb 09, 2023 | 27.34 | 27.46 | 27.00 | 27.34 | 114,659 | +0.19(+0.71%) |
Feb 08, 2023 | 27.45 | 27.45 | 27.04 | 27.14 | 106,690 | -0.52(-1.88%) |
Feb 07, 2023 | 27.54 | 27.91 | 27.27 | 27.66 | 173,630 | -0.10(-0.35%) |
Feb 06, 2023 | 27.73 | 27.89 | 27.37 | 27.76 | 202,038 | -0.03(-0.10%) |
Feb 03, 2023 | 27.49 | 28.00 | 27.34 | 27.79 | 222,223 | +0.17(+0.63%) |
Feb 02, 2023 | 27.67 | 28.05 | 27.28 | 27.61 | 170,485 | +0.17(+0.63%) |
Feb 01, 2023 | 27.42 | 27.65 | 27.36 | 27.44 | 147,727 | -0.08(-0.28%) |
Jan 31, 2023 | 26.74 | 27.56 | 26.66 | 27.52 | 169,777 | +0.90(+3.40%) |
Jan 30, 2023 | 26.10 | 26.63 | 26.10 | 26.61 | 81,986 | +0.36(+1.36%) |
Jan 27, 2023 | 26.31 | 26.55 | 26.17 | 26.26 | 84,231 | -0.02(-0.07%) |
Jan 26, 2023 | 26.50 | 26.54 | 26.18 | 26.28 | 110,766 | -0.17(-0.65%) |
Jan 25, 2023 | 26.12 | 26.46 | 25.99 | 26.45 | 72,157 | +0.31(+1.18%) |
Jan 24, 2023 | 25.94 | 26.28 | 25.94 | 26.14 | 83,540 | +0.13(+0.48%) |
Jan 23, 2023 | 26.12 | 26.46 | 26.00 | 26.02 | 113,199 | -0.20(-0.77%) |
Jan 20, 2023 | 26.37 | 26.37 | 26.00 | 26.22 | 131,757 | +0.06(+0.22%) |
Jan 19, 2023 | 25.98 | 26.35 | 25.98 | 26.16 | 102,665 | +0.08(+0.30%) |
Jan 18, 2023 | 26.98 | 26.99 | 26.07 | 26.08 | 137,663 | -0.91(-3.39%) |
Jan 17, 2023 | 26.93 | 27.03 | 26.68 | 27.00 | 127,794 | +0.07(+0.25%) |
Jan 13, 2023 | 26.33 | 26.99 | 26.33 | 26.93 | 109,398 | +0.39(+1.49%) |
Jan 12, 2023 | 26.16 | 26.58 | 25.96 | 26.54 | 156,120 | +0.49(+1.88%) |
Jan 11, 2023 | 25.79 | 26.14 | 25.72 | 26.05 | 175,253 | +0.25(+0.97%) |
Jan 10, 2023 | 25.67 | 26.09 | 25.59 | 25.80 | 189,005 | +0.13(+0.52%) |
Jan 09, 2023 | 25.96 | 26.03 | 25.51 | 25.66 | 138,812 | -0.21(-0.82%) |
Jan 06, 2023 | 25.72 | 26.21 | 25.72 | 25.87 | 98,174 | +0.31(+1.20%) |
Jan 05, 2023 | 25.72 | 25.78 | 25.20 | 25.56 | 115,052 | -0.12(-0.45%) |
Jan 04, 2023 | 25.62 | 26.29 | 25.62 | 25.68 | 179,922 | +0.23(+0.91%) |
Jan 03, 2023 | 25.21 | 25.58 | 25.21 | 25.45 | 188,956 | +0.25(+0.99%) |
Dec 30, 2022 | 25.35 | 25.47 | 25.10 | 25.20 | 173,631 | -0.18(-0.72%) |
Dec 29, 2022 | 25.12 | 25.39 | 24.91 | 25.38 | 124,672 | +0.38(+1.50%) |
Dec 28, 2022 | 25.51 | 25.74 | 25.01 | 25.01 | 112,593 | -0.44(-1.74%) |
Dec 27, 2022 | 25.09 | 25.49 | 25.09 | 25.45 | 91,743 | +0.31(+1.22%) |
Dec 23, 2022 | 25.13 | 25.34 | 25.10 | 25.14 | 90,143 | +0.06(+0.23%) |
Dec 22, 2022 | 25.29 | 25.32 | 24.89 | 25.08 | 137,782 | -0.28(-1.10%) |
Dec 21, 2022 | 25.40 | 25.45 | 25.15 | 25.36 | 133,996 | +0.14(+0.57%) |
Dec 20, 2022 | 25.14 | 25.27 | 24.84 | 25.22 | 175,544 | +0.13(+0.54%) |
Dec 19, 2022 | 24.32 | 25.13 | 24.32 | 25.08 | 194,383 | +0.87(+3.58%) |
Dec 16, 2022 | 24.29 | 24.30 | 23.93 | 24.22 | 1,033,794 | -0.34(-1.37%) |
Dec 15, 2022 | 25.40 | 25.40 | 24.46 | 24.55 | 220,619 | -0.98(-3.84%) |
Dec 14, 2022 | 25.39 | 25.64 | 25.19 | 25.54 | 270,166 | +0.14(+0.57%) |
Dec 13, 2022 | 26.04 | 26.12 | 25.13 | 25.39 | 244,469 | -0.31(-1.20%) |
Dec 12, 2022 | 25.79 | 25.90 | 25.33 | 25.70 | 171,303 | -0.08(-0.30%) |
Dec 09, 2022 | 25.82 | 26.18 | 25.73 | 25.78 | 157,844 | -0.14(-0.56%) |
Dec 08, 2022 | 25.97 | 26.22 | 25.78 | 25.92 | 159,417 | -0.11(-0.41%) |
Dec 07, 2022 | 26.15 | 26.44 | 25.89 | 26.03 | 148,009 | -0.05(-0.18%) |
Dec 06, 2022 | 26.16 | 26.51 | 25.94 | 26.07 | 171,969 | -0.02(-0.07%) |
Dec 05, 2022 | 25.95 | 26.19 | 25.76 | 26.09 | 145,449 | -0.09(-0.33%) |
Dec 02, 2022 | 26.12 | 26.48 | 25.97 | 26.18 | 122,388 | -0.12(-0.44%) |