Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.23 | 28.24 | 27.03 | 27.09 | 1,387,787 | -0.67(-2.40%) |
Feb 27, 2023 | 27.03 | 27.81 | 26.81 | 27.76 | 956,487 | +0.79(+2.94%) |
Feb 24, 2023 | 26.37 | 26.97 | 25.40 | 26.97 | 1,236,940 | +0.19(+0.70%) |
Feb 23, 2023 | 27.49 | 27.58 | 25.92 | 26.78 | 1,493,842 | +0.02(+0.06%) |
Feb 22, 2023 | 27.75 | 28.39 | 26.09 | 26.76 | 1,340,411 | -0.78(-2.82%) |
Feb 21, 2023 | 27.36 | 27.91 | 27.22 | 27.54 | 973,004 | +0.20(+0.72%) |
Feb 17, 2023 | 27.94 | 27.94 | 26.83 | 27.34 | 884,075 | -1.06(-3.73%) |
Feb 16, 2023 | 28.68 | 29.30 | 28.37 | 28.40 | 978,580 | -0.42(-1.45%) |
Feb 15, 2023 | 28.51 | 28.85 | 28.05 | 28.82 | 793,488 | -0.26(-0.91%) |
Feb 14, 2023 | 28.61 | 29.30 | 28.56 | 29.08 | 964,482 | +0.32(+1.13%) |
Feb 13, 2023 | 29.26 | 29.32 | 28.63 | 28.76 | 633,147 | -0.58(-1.98%) |
Feb 10, 2023 | 28.14 | 29.37 | 27.83 | 29.34 | 908,871 | +1.77(+6.41%) |
Feb 09, 2023 | 27.75 | 27.99 | 27.35 | 27.57 | 597,242 | -0.21(-0.77%) |
Feb 08, 2023 | 28.18 | 28.37 | 27.24 | 27.79 | 546,416 | -0.38(-1.33%) |
Feb 07, 2023 | 27.32 | 28.20 | 27.23 | 28.16 | 750,193 | +1.17(+4.33%) |
Feb 06, 2023 | 27.47 | 27.81 | 26.63 | 26.99 | 811,737 | -0.42(-1.53%) |
Feb 03, 2023 | 27.74 | 28.55 | 27.34 | 27.41 | 611,189 | -0.26(-0.96%) |
Feb 02, 2023 | 27.76 | 28.03 | 26.84 | 27.67 | 839,148 | -0.15(-0.55%) |
Feb 01, 2023 | 28.31 | 28.42 | 26.97 | 27.83 | 845,920 | -0.52(-1.84%) |
Jan 31, 2023 | 27.83 | 28.37 | 27.67 | 28.35 | 789,974 | +0.44(+1.59%) |
Jan 30, 2023 | 29.22 | 29.32 | 27.89 | 27.90 | 729,429 | -1.43(-4.89%) |
Jan 27, 2023 | 30.29 | 30.51 | 29.03 | 29.34 | 632,312 | -0.97(-3.21%) |
Jan 26, 2023 | 29.56 | 30.36 | 28.95 | 30.31 | 538,960 | +1.20(+4.14%) |
Jan 25, 2023 | 29.45 | 29.68 | 28.72 | 29.11 | 588,298 | -0.47(-1.59%) |
Jan 24, 2023 | 28.88 | 29.69 | 28.07 | 29.58 | 982,246 | +0.95(+3.31%) |
Jan 23, 2023 | 28.18 | 29.25 | 27.91 | 28.63 | 979,432 | +0.69(+2.48%) |
Jan 20, 2023 | 28.20 | 28.30 | 27.50 | 27.94 | 1,289,081 | -0.15(-0.55%) |
Jan 19, 2023 | 27.78 | 28.36 | 27.48 | 28.09 | 779,147 | +0.05(+0.18%) |
Jan 18, 2023 | 27.99 | 28.95 | 27.77 | 28.04 | 699,573 | +0.20(+0.74%) |
Jan 17, 2023 | 27.46 | 28.22 | 27.46 | 27.84 | 650,706 | +0.58(+2.13%) |
Jan 13, 2023 | 26.93 | 27.33 | 26.51 | 27.26 | 496,975 | +0.28(+1.04%) |
Jan 12, 2023 | 26.90 | 27.37 | 26.63 | 26.97 | 779,363 | +0.26(+0.99%) |
Jan 11, 2023 | 26.91 | 27.22 | 26.29 | 26.71 | 612,340 | +0.03(+0.13%) |
Jan 10, 2023 | 27.05 | 27.42 | 26.21 | 26.68 | 431,542 | -0.15(-0.57%) |
Jan 09, 2023 | 27.58 | 27.84 | 26.64 | 26.83 | 645,854 | -0.38(-1.41%) |
Jan 06, 2023 | 26.97 | 28.17 | 26.85 | 27.21 | 940,972 | +0.44(+1.66%) |
Jan 05, 2023 | 25.79 | 27.31 | 25.79 | 26.77 | 1,162,246 | +1.16(+4.53%) |
Jan 04, 2023 | 25.01 | 25.86 | 24.68 | 25.61 | 887,287 | +0.59(+2.36%) |
Jan 03, 2023 | 26.48 | 26.86 | 24.88 | 25.02 | 1,064,700 | -1.74(-6.51%) |
Dec 30, 2022 | 26.49 | 27.14 | 26.46 | 26.76 | 1,022,390 | +0.08(+0.29%) |
Dec 29, 2022 | 25.77 | 26.94 | 25.62 | 26.68 | 739,779 | +0.93(+3.61%) |
Dec 28, 2022 | 26.63 | 26.75 | 25.58 | 25.75 | 746,405 | -1.11(-4.13%) |
Dec 27, 2022 | 27.32 | 27.32 | 26.57 | 26.86 | 777,661 | -0.20(-0.76%) |
Dec 23, 2022 | 25.86 | 27.07 | 25.79 | 27.07 | 826,528 | +1.43(+5.56%) |
Dec 22, 2022 | 26.54 | 26.62 | 25.04 | 25.64 | 685,841 | -0.99(-3.72%) |
Dec 21, 2022 | 27.82 | 27.82 | 26.62 | 26.63 | 899,558 | -0.41(-1.52%) |
Dec 20, 2022 | 25.69 | 27.29 | 25.69 | 27.04 | 1,124,932 | +1.40(+5.46%) |
Dec 19, 2022 | 25.57 | 25.91 | 25.28 | 25.64 | 775,089 | +0.32(+1.28%) |
Dec 16, 2022 | 25.05 | 25.47 | 24.68 | 25.32 | 1,011,750 | -0.46(-1.79%) |
Dec 15, 2022 | 25.21 | 26.10 | 25.15 | 25.78 | 852,396 | +0.35(+1.38%) |
Dec 14, 2022 | 25.70 | 26.30 | 25.24 | 25.43 | 705,682 | -0.21(-0.80%) |
Dec 13, 2022 | 26.65 | 26.74 | 25.40 | 25.63 | 1,654,283 | -0.28(-1.09%) |
Dec 12, 2022 | 24.46 | 26.02 | 24.40 | 25.92 | 1,488,752 | +1.18(+4.76%) |
Dec 09, 2022 | 25.36 | 25.65 | 24.66 | 24.74 | 964,457 | -0.57(-2.26%) |
Dec 08, 2022 | 26.76 | 26.93 | 25.12 | 25.31 | 1,500,229 | -1.19(-4.48%) |
Dec 07, 2022 | 27.66 | 27.70 | 26.27 | 26.50 | 947,057 | -1.15(-4.17%) |
Dec 06, 2022 | 28.14 | 28.60 | 27.26 | 27.65 | 794,107 | -0.73(-2.56%) |
Dec 05, 2022 | 29.86 | 30.18 | 28.10 | 28.37 | 952,699 | -1.12(-3.79%) |
Dec 02, 2022 | 31.51 | 31.90 | 29.43 | 29.49 | 1,016,541 | -2.22(-7.00%) |