Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.44 | 28.02 | 27.44 | 27.75 | 27,621 | +0.30(+1.09%) |
Feb 27, 2023 | 28.06 | 28.47 | 27.39 | 27.45 | 25,912 | -0.56(-2.00%) |
Feb 24, 2023 | 27.20 | 28.13 | 27.00 | 28.01 | 29,173 | +0.44(+1.60%) |
Feb 23, 2023 | 28.02 | 28.47 | 27.45 | 27.57 | 61,759 | +0.11(+0.40%) |
Feb 22, 2023 | 27.59 | 27.88 | 27.31 | 27.46 | 24,102 | -0.14(-0.51%) |
Feb 21, 2023 | 28.91 | 28.91 | 27.33 | 27.60 | 47,257 | -1.33(-4.60%) |
Feb 17, 2023 | 28.80 | 29.05 | 28.35 | 28.93 | 23,911 | +0.13(+0.45%) |
Feb 16, 2023 | 29.08 | 29.49 | 28.65 | 28.80 | 49,102 | -0.41(-1.40%) |
Feb 15, 2023 | 28.64 | 29.21 | 28.23 | 29.21 | 47,415 | +0.58(+2.03%) |
Feb 14, 2023 | 28.66 | 28.84 | 28.26 | 28.63 | 24,148 | +0.07(+0.25%) |
Feb 13, 2023 | 27.85 | 28.75 | 27.85 | 28.56 | 49,505 | +0.70(+2.51%) |
Feb 10, 2023 | 27.86 | 28.34 | 27.75 | 27.86 | 56,111 | -0.10(-0.36%) |
Feb 09, 2023 | 28.35 | 29.29 | 27.49 | 27.96 | 36,252 | -0.25(-0.89%) |
Feb 08, 2023 | 28.96 | 28.98 | 28.01 | 28.21 | 46,600 | -0.69(-2.39%) |
Feb 07, 2023 | 28.57 | 29.29 | 28.16 | 28.90 | 46,991 | +0.45(+1.58%) |
Feb 06, 2023 | 29.60 | 29.60 | 27.84 | 28.45 | 57,195 | -1.20(-4.05%) |
Feb 03, 2023 | 28.84 | 29.75 | 28.53 | 29.65 | 68,977 | +0.56(+1.93%) |
Feb 02, 2023 | 28.22 | 30.36 | 28.22 | 29.09 | 93,858 | +0.96(+3.41%) |
Feb 01, 2023 | 27.00 | 28.25 | 26.87 | 28.13 | 69,710 | +0.66(+2.40%) |
Jan 31, 2023 | 25.59 | 27.71 | 25.58 | 27.47 | 82,214 | +2.04(+8.02%) |
Jan 30, 2023 | 25.67 | 26.02 | 25.25 | 25.43 | 34,126 | -0.47(-1.81%) |
Jan 27, 2023 | 25.36 | 26.34 | 25.36 | 25.90 | 45,057 | +0.50(+1.97%) |
Jan 26, 2023 | 25.60 | 26.07 | 25.21 | 25.40 | 62,513 | -0.13(-0.51%) |
Jan 25, 2023 | 24.80 | 25.56 | 24.74 | 25.53 | 29,838 | +0.43(+1.71%) |
Jan 24, 2023 | 25.06 | 25.43 | 24.94 | 25.10 | 30,525 | -0.02(-0.08%) |
Jan 23, 2023 | 24.94 | 25.56 | 24.90 | 25.12 | 42,492 | +0.17(+0.68%) |
Jan 20, 2023 | 23.65 | 25.21 | 23.65 | 24.95 | 85,742 | +1.20(+5.05%) |
Jan 19, 2023 | 23.81 | 24.32 | 23.29 | 23.75 | 46,057 | -0.47(-1.94%) |
Jan 18, 2023 | 24.78 | 24.92 | 23.82 | 24.22 | 58,412 | -0.60(-2.42%) |
Jan 17, 2023 | 24.88 | 25.13 | 24.41 | 24.82 | 36,741 | -0.03(-0.12%) |
Jan 13, 2023 | 25.00 | 25.28 | 24.62 | 24.85 | 43,760 | -0.50(-1.97%) |
Jan 12, 2023 | 26.40 | 26.40 | 25.06 | 25.35 | 61,507 | -0.73(-2.80%) |
Jan 11, 2023 | 26.61 | 26.82 | 26.07 | 26.08 | 29,541 | -0.33(-1.25%) |
Jan 10, 2023 | 26.61 | 27.27 | 26.06 | 26.41 | 51,289 | -0.20(-0.75%) |
Jan 09, 2023 | 26.80 | 27.52 | 26.38 | 26.61 | 54,358 | -0.18(-0.67%) |
Jan 06, 2023 | 26.16 | 26.97 | 26.11 | 26.79 | 53,520 | +0.52(+1.98%) |
Jan 05, 2023 | 25.75 | 26.41 | 25.37 | 26.27 | 39,590 | +0.49(+1.90%) |
Jan 04, 2023 | 25.67 | 26.27 | 25.13 | 25.78 | 95,105 | +0.47(+1.86%) |
Jan 03, 2023 | 25.04 | 25.62 | 24.38 | 25.31 | 77,314 | +0.51(+2.06%) |
Dec 30, 2022 | 23.87 | 24.85 | 23.50 | 24.80 | 127,920 | +0.92(+3.85%) |
Dec 29, 2022 | 22.55 | 24.29 | 22.55 | 23.88 | 77,743 | +1.36(+6.04%) |
Dec 28, 2022 | 22.39 | 22.74 | 22.10 | 22.52 | 92,205 | +0.07(+0.31%) |
Dec 27, 2022 | 22.17 | 22.72 | 22.00 | 22.45 | 54,916 | -0.07(-0.31%) |
Dec 23, 2022 | 22.74 | 22.74 | 22.10 | 22.52 | 28,809 | -0.24(-1.05%) |
Dec 22, 2022 | 22.73 | 22.79 | 22.22 | 22.76 | 32,096 | -0.11(-0.48%) |
Dec 21, 2022 | 22.86 | 23.35 | 22.71 | 22.87 | 30,083 | +0.20(+0.88%) |
Dec 20, 2022 | 22.37 | 23.26 | 22.37 | 22.67 | 47,947 | +0.05(+0.22%) |
Dec 19, 2022 | 22.70 | 23.16 | 22.07 | 22.62 | 57,771 | -0.42(-1.82%) |
Dec 16, 2022 | 24.07 | 24.44 | 22.67 | 23.04 | 93,233 | -1.17(-4.83%) |
Dec 15, 2022 | 24.31 | 24.91 | 23.79 | 24.21 | 45,186 | +0.05(+0.21%) |
Dec 14, 2022 | 24.32 | 25.18 | 23.76 | 24.16 | 52,200 | -0.25(-1.02%) |
Dec 13, 2022 | 25.48 | 25.89 | 23.88 | 24.41 | 129,741 | -0.99(-3.90%) |
Dec 12, 2022 | 25.59 | 25.99 | 24.66 | 25.40 | 74,710 | -0.59(-2.27%) |
Dec 09, 2022 | 26.92 | 27.11 | 25.39 | 25.99 | 75,266 | -0.68(-2.55%) |
Dec 08, 2022 | 26.74 | 27.45 | 26.55 | 26.67 | 116,415 | -0.37(-1.37%) |
Dec 07, 2022 | 23.93 | 27.14 | 23.93 | 27.04 | 132,423 | +3.35(+14.14%) |
Dec 06, 2022 | 24.00 | 25.00 | 22.77 | 23.69 | 93,986 | -0.12(-0.50%) |
Dec 05, 2022 | 24.75 | 25.05 | 23.81 | 23.81 | 194,966 | -0.94(-3.80%) |
Dec 02, 2022 | 25.62 | 25.77 | 24.75 | 24.75 | 61,560 | -1.04(-4.03%) |