Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.05 | 29.64 | 28.88 | 29.58 | 1,072,026 | +0.40(+1.37%) |
Feb 27, 2023 | 29.26 | 29.56 | 28.85 | 29.18 | 1,075,647 | -0.01(-0.03%) |
Feb 24, 2023 | 29.55 | 29.55 | 28.55 | 29.19 | 1,155,632 | -0.75(-2.52%) |
Feb 23, 2023 | 28.41 | 29.98 | 28.17 | 29.94 | 1,320,877 | +1.80(+6.39%) |
Feb 22, 2023 | 26.08 | 29.21 | 26.08 | 28.14 | 1,125,611 | +1.44(+5.41%) |
Feb 21, 2023 | 27.45 | 27.50 | 26.64 | 26.70 | 1,152,299 | -1.06(-3.83%) |
Feb 17, 2023 | 27.43 | 27.80 | 27.39 | 27.76 | 422,072 | -0.01(-0.03%) |
Feb 16, 2023 | 27.37 | 28.07 | 27.37 | 27.77 | 439,108 | +0.07(+0.24%) |
Feb 15, 2023 | 27.34 | 27.74 | 27.34 | 27.71 | 246,898 | +0.15(+0.54%) |
Feb 14, 2023 | 27.15 | 27.63 | 27.03 | 27.56 | 299,350 | +0.16(+0.58%) |
Feb 13, 2023 | 27.07 | 27.40 | 26.93 | 27.40 | 263,713 | +0.43(+1.59%) |
Feb 10, 2023 | 26.81 | 27.12 | 26.59 | 26.97 | 400,114 | +0.05(+0.17%) |
Feb 09, 2023 | 27.98 | 28.12 | 26.77 | 26.92 | 863,822 | -0.61(-2.23%) |
Feb 08, 2023 | 27.58 | 27.80 | 27.32 | 27.54 | 527,232 | -0.26(-0.94%) |
Feb 07, 2023 | 27.56 | 27.85 | 27.06 | 27.80 | 672,784 | +0.15(+0.54%) |
Feb 06, 2023 | 28.76 | 28.77 | 27.61 | 27.65 | 968,469 | -1.37(-4.72%) |
Feb 03, 2023 | 28.08 | 29.23 | 27.87 | 29.02 | 614,320 | +0.54(+1.90%) |
Feb 02, 2023 | 29.54 | 29.54 | 28.23 | 28.48 | 1,329,849 | -0.98(-3.32%) |
Feb 01, 2023 | 29.15 | 29.48 | 28.78 | 29.46 | 549,013 | +0.27(+0.93%) |
Jan 31, 2023 | 28.67 | 29.22 | 28.67 | 29.19 | 411,890 | +0.61(+2.12%) |
Jan 30, 2023 | 28.04 | 28.67 | 28.04 | 28.58 | 391,619 | +0.31(+1.09%) |
Jan 27, 2023 | 28.18 | 28.44 | 28.07 | 28.27 | 377,905 | -0.11(-0.39%) |
Jan 26, 2023 | 28.63 | 28.86 | 28.13 | 28.39 | 502,375 | +0.05(+0.16%) |
Jan 25, 2023 | 28.09 | 28.40 | 27.85 | 28.34 | 612,947 | -0.01(-0.03%) |
Jan 24, 2023 | 28.39 | 28.60 | 27.89 | 28.35 | 315,785 | -0.02(-0.07%) |
Jan 23, 2023 | 28.21 | 28.41 | 27.13 | 28.37 | 1,023,178 | -0.47(-1.62%) |
Jan 20, 2023 | 28.80 | 28.91 | 28.54 | 28.83 | 243,190 | +0.14(+0.49%) |
Jan 19, 2023 | 28.51 | 28.85 | 28.34 | 28.69 | 358,932 | -0.02(-0.06%) |
Jan 18, 2023 | 29.20 | 29.35 | 28.67 | 28.71 | 274,358 | -0.28(-0.96%) |
Jan 17, 2023 | 28.91 | 29.13 | 28.74 | 28.99 | 226,183 | +0.07(+0.23%) |
Jan 13, 2023 | 28.82 | 29.15 | 28.63 | 28.93 | 314,475 | -0.03(-0.10%) |
Jan 12, 2023 | 28.51 | 29.02 | 28.29 | 28.95 | 603,230 | +0.67(+2.37%) |
Jan 11, 2023 | 27.31 | 28.34 | 27.31 | 28.28 | 703,058 | +1.13(+4.15%) |
Jan 10, 2023 | 27.36 | 27.51 | 26.64 | 27.16 | 536,383 | -0.21(-0.78%) |
Jan 09, 2023 | 27.12 | 27.55 | 26.93 | 27.37 | 638,620 | +0.33(+1.21%) |
Jan 06, 2023 | 26.68 | 27.07 | 26.40 | 27.04 | 564,783 | +0.62(+2.36%) |
Jan 05, 2023 | 26.03 | 26.48 | 25.80 | 26.42 | 328,075 | +0.23(+0.89%) |
Jan 04, 2023 | 25.98 | 26.22 | 25.63 | 26.19 | 629,495 | +0.52(+2.03%) |
Jan 03, 2023 | 25.86 | 25.90 | 25.40 | 25.67 | 436,765 | +0.14(+0.55%) |
Dec 30, 2022 | 25.15 | 25.58 | 24.99 | 25.53 | 755,205 | +0.18(+0.70%) |
Dec 29, 2022 | 24.94 | 25.39 | 24.81 | 25.35 | 516,194 | +0.65(+2.64%) |
Dec 28, 2022 | 25.13 | 25.24 | 24.50 | 24.70 | 446,574 | -0.45(-1.78%) |
Dec 27, 2022 | 25.30 | 25.30 | 25.02 | 25.14 | 315,166 | -0.07(-0.26%) |
Dec 23, 2022 | 25.09 | 25.24 | 24.84 | 25.21 | 439,485 | +0.01(+0.04%) |
Dec 22, 2022 | 24.90 | 25.20 | 24.77 | 25.20 | 563,235 | -0.06(-0.22%) |
Dec 21, 2022 | 25.27 | 25.47 | 25.18 | 25.26 | 589,884 | +0.28(+1.12%) |
Dec 20, 2022 | 25.05 | 25.44 | 24.82 | 24.98 | 1,099,857 | -0.06(-0.22%) |
Dec 19, 2022 | 25.53 | 25.62 | 24.81 | 25.03 | 850,899 | -0.49(-1.93%) |
Dec 16, 2022 | 25.45 | 25.76 | 25.38 | 25.53 | 989,663 | -0.19(-0.72%) |
Dec 15, 2022 | 25.90 | 26.22 | 25.51 | 25.71 | 955,408 | -0.64(-2.44%) |
Dec 14, 2022 | 26.70 | 26.83 | 26.17 | 26.35 | 604,143 | -0.25(-0.95%) |
Dec 13, 2022 | 27.41 | 27.58 | 26.40 | 26.61 | 461,731 | -0.07(-0.28%) |
Dec 12, 2022 | 26.99 | 26.99 | 26.51 | 26.68 | 396,833 | -0.25(-0.93%) |
Dec 09, 2022 | 26.65 | 27.11 | 26.55 | 26.93 | 387,551 | -0.04(-0.14%) |
Dec 08, 2022 | 26.95 | 27.13 | 26.74 | 26.97 | 249,427 | +0.08(+0.31%) |
Dec 07, 2022 | 26.55 | 26.92 | 26.28 | 26.89 | 695,550 | +0.21(+0.80%) |
Dec 06, 2022 | 27.14 | 27.32 | 26.52 | 26.67 | 602,047 | -0.39(-1.45%) |
Dec 05, 2022 | 27.44 | 27.51 | 26.89 | 27.06 | 574,291 | -0.45(-1.63%) |
Dec 02, 2022 | 26.97 | 27.67 | 26.81 | 27.51 | 490,724 | +0.13(+0.48%) |