Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.03 | 27.03 | 25.78 | 25.88 | 28,443 | -0.25(-0.95%) |
Feb 27, 2023 | 27.07 | 27.07 | 26.13 | 26.13 | 24,224 | -0.53(-1.99%) |
Feb 24, 2023 | 27.90 | 29.48 | 26.19 | 26.66 | 79,319 | +0.56(+2.15%) |
Feb 23, 2023 | 26.27 | 26.53 | 25.50 | 26.10 | 39,817 | -0.20(-0.77%) |
Feb 22, 2023 | 26.26 | 26.52 | 25.82 | 26.30 | 20,929 | -0.08(-0.29%) |
Feb 21, 2023 | 27.09 | 27.25 | 26.33 | 26.38 | 28,224 | -1.03(-3.77%) |
Feb 17, 2023 | 27.39 | 27.41 | 26.90 | 27.41 | 20,926 | +0.14(+0.50%) |
Feb 16, 2023 | 27.67 | 27.80 | 27.21 | 27.28 | 22,064 | -0.67(-2.39%) |
Feb 15, 2023 | 27.31 | 28.44 | 27.24 | 27.95 | 43,048 | +0.44(+1.58%) |
Feb 14, 2023 | 27.31 | 28.18 | 27.26 | 27.51 | 27,024 | -0.38(-1.35%) |
Feb 13, 2023 | 27.18 | 28.06 | 27.18 | 27.89 | 9,532 | +0.50(+1.84%) |
Feb 10, 2023 | 27.20 | 27.55 | 26.81 | 27.39 | 22,907 | +0.22(+0.82%) |
Feb 09, 2023 | 28.24 | 28.31 | 27.04 | 27.16 | 20,537 | -1.05(-3.73%) |
Feb 08, 2023 | 28.11 | 28.36 | 27.74 | 28.22 | 33,452 | -0.43(-1.48%) |
Feb 07, 2023 | 29.41 | 29.85 | 27.98 | 28.64 | 40,888 | -0.76(-2.60%) |
Feb 06, 2023 | 30.28 | 30.90 | 28.99 | 29.41 | 27,346 | -1.08(-3.55%) |
Feb 03, 2023 | 30.43 | 30.93 | 29.13 | 30.49 | 20,151 | -0.26(-0.85%) |
Feb 02, 2023 | 30.55 | 31.99 | 30.52 | 30.75 | 79,329 | -0.08(-0.25%) |
Feb 01, 2023 | 30.41 | 31.06 | 29.32 | 30.83 | 72,256 | +0.40(+1.30%) |
Jan 31, 2023 | 29.55 | 30.43 | 29.55 | 30.43 | 39,976 | +1.18(+4.03%) |
Jan 30, 2023 | 29.00 | 29.84 | 29.00 | 29.25 | 20,143 | -0.09(-0.30%) |
Jan 27, 2023 | 28.52 | 29.70 | 28.52 | 29.34 | 12,762 | +0.49(+1.71%) |
Jan 26, 2023 | 28.86 | 28.86 | 28.15 | 28.84 | 23,506 | +0.08(+0.27%) |
Jan 25, 2023 | 28.08 | 29.00 | 27.83 | 28.77 | 18,124 | +0.20(+0.71%) |
Jan 24, 2023 | 28.54 | 29.00 | 28.32 | 28.56 | 22,363 | -0.23(-0.81%) |
Jan 23, 2023 | 29.25 | 29.46 | 28.33 | 28.80 | 20,537 | -0.14(-0.50%) |
Jan 20, 2023 | 28.97 | 29.43 | 28.60 | 28.94 | 34,500 | +0.44(+1.56%) |
Jan 19, 2023 | 28.70 | 28.86 | 27.38 | 28.50 | 42,547 | -0.71(-2.42%) |
Jan 18, 2023 | 30.47 | 30.61 | 28.97 | 29.20 | 31,676 | -1.26(-4.13%) |
Jan 17, 2023 | 30.15 | 30.84 | 29.74 | 30.46 | 46,010 | +0.31(+1.03%) |
Jan 13, 2023 | 29.22 | 30.45 | 29.22 | 30.15 | 42,144 | +0.75(+2.56%) |
Jan 12, 2023 | 29.14 | 29.54 | 28.59 | 29.40 | 52,829 | +0.40(+1.37%) |
Jan 11, 2023 | 27.30 | 29.27 | 27.30 | 29.00 | 108,115 | +1.79(+6.57%) |
Jan 10, 2023 | 27.09 | 27.31 | 26.96 | 27.21 | 25,565 | +0.14(+0.50%) |
Jan 09, 2023 | 27.59 | 27.65 | 26.88 | 27.08 | 65,170 | -0.09(-0.32%) |
Jan 06, 2023 | 25.81 | 27.21 | 25.81 | 27.16 | 42,568 | +1.40(+5.44%) |
Jan 05, 2023 | 25.40 | 25.88 | 25.02 | 25.76 | 68,982 | +0.36(+1.41%) |
Jan 04, 2023 | 24.52 | 25.93 | 24.46 | 25.40 | 52,041 | +1.33(+5.54%) |
Jan 03, 2023 | 23.24 | 24.17 | 23.24 | 24.07 | 43,949 | +1.24(+5.42%) |
Dec 30, 2022 | 22.64 | 23.20 | 22.64 | 22.83 | 36,759 | -0.05(-0.21%) |
Dec 29, 2022 | 21.55 | 23.08 | 21.55 | 22.88 | 31,039 | +1.46(+6.81%) |
Dec 28, 2022 | 21.86 | 22.78 | 21.07 | 21.42 | 22,209 | -1.46(-6.38%) |
Dec 27, 2022 | 23.20 | 23.49 | 22.73 | 22.88 | 21,314 | -0.36(-1.54%) |
Dec 23, 2022 | 22.86 | 23.40 | 22.52 | 23.24 | 22,886 | +0.21(+0.92%) |
Dec 22, 2022 | 22.72 | 23.06 | 22.14 | 23.03 | 55,096 | +0.34(+1.49%) |
Dec 21, 2022 | 22.88 | 23.56 | 22.49 | 22.69 | 73,846 | -0.20(-0.89%) |
Dec 20, 2022 | 22.72 | 23.20 | 22.09 | 22.89 | 96,213 | +0.15(+0.68%) |
Dec 19, 2022 | 23.21 | 23.43 | 21.96 | 22.74 | 47,561 | -0.22(-0.97%) |
Dec 16, 2022 | 22.44 | 23.55 | 22.28 | 22.96 | 46,462 | +0.05(+0.21%) |
Dec 15, 2022 | 24.16 | 24.16 | 22.35 | 22.91 | 24,224 | -1.34(-5.54%) |
Dec 14, 2022 | 24.30 | 24.58 | 23.04 | 24.25 | 29,309 | -0.17(-0.71%) |
Dec 13, 2022 | 25.14 | 25.14 | 23.45 | 24.43 | 36,146 | +0.19(+0.80%) |
Dec 12, 2022 | 23.48 | 24.31 | 23.41 | 24.23 | 24,983 | +0.65(+2.75%) |
Dec 09, 2022 | 22.75 | 24.07 | 22.72 | 23.59 | 13,600 | +0.88(+3.87%) |
Dec 08, 2022 | 22.97 | 23.39 | 22.36 | 22.71 | 18,951 | -0.40(-1.72%) |
Dec 07, 2022 | 25.67 | 25.67 | 22.93 | 23.10 | 27,896 | -2.79(-10.79%) |
Dec 06, 2022 | 26.99 | 26.99 | 25.75 | 25.90 | 35,343 | -0.98(-3.63%) |
Dec 05, 2022 | 27.46 | 27.46 | 26.55 | 26.87 | 34,589 | -0.61(-2.22%) |
Dec 02, 2022 | 27.17 | 27.97 | 27.11 | 27.48 | 32,476 | -0.18(-0.66%) |