Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.70 | 4 | -0.19(-0.68%) | |||
Feb 27, 2023 | 29.30 | 29.30 | 27.87 | 27.89 | 1,386 | -0.90(-3.13%) |
Feb 24, 2023 | 27.11 | 29.93 | 27.00 | 28.79 | 6,049 | +0.48(+1.70%) |
Feb 23, 2023 | 25.50 | 29.99 | 25.01 | 28.31 | 4,113 | +2.88(+11.33%) |
Feb 21, 2023 | 25.43 | 42 | -1.62(-5.99%) | |||
Feb 16, 2023 | 27.05 | 23 | -0.99(-3.53%) | |||
Feb 15, 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 615 | +0.04(+0.14%) |
Feb 14, 2023 | 28.04 | 28.04 | 28.00 | 28.00 | 237 | -0.02(-0.07%) |
Feb 10, 2023 | 28.02 | 45 | -1.98(-6.60%) | |||
Feb 07, 2023 | 30.00 | 144 | +0.40(+1.35%) | |||
Feb 02, 2023 | 29.60 | 206 | -0.28(-0.95%) | |||
Feb 01, 2023 | 28.60 | 30.00 | 28.60 | 29.88 | 1,920 | +1.08(+3.76%) |
Jan 31, 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 214 | +0.40(+1.41%) |
Jan 30, 2023 | 29.95 | 29.95 | 28.21 | 28.40 | 952 | -1.58(-5.27%) |
Jan 27, 2023 | 30.00 | 30.72 | 29.00 | 29.98 | 720 | -0.01(-0.03%) |
Jan 26, 2023 | 30.00 | 30.00 | 29.79 | 29.99 | 633 | -0.01(-0.03%) |
Jan 25, 2023 | 29.90 | 32.89 | 29.90 | 30.00 | 1,227 | -0.19(-0.63%) |
Jan 24, 2023 | 29.39 | 31.01 | 29.10 | 30.19 | 3,317 | +1.54(+5.38%) |
Jan 23, 2023 | 28.50 | 29.40 | 28.50 | 28.65 | 993 | +0.65(+2.32%) |
Jan 18, 2023 | 28.00 | 168 | -0.20(-0.71%) | |||
Jan 17, 2023 | 29.00 | 29.00 | 28.20 | 28.20 | 754 | -1.69(-5.65%) |
Jan 13, 2023 | 29.89 | 29.89 | 28.07 | 29.89 | 436 | +0.39(+1.32%) |
Jan 12, 2023 | 28.85 | 30.19 | 28.85 | 29.50 | 1,201 | +1.15(+4.06%) |
Jan 11, 2023 | 28.72 | 30.76 | 27.77 | 28.35 | 2,466 | -0.12(-0.42%) |
Jan 10, 2023 | 28.20 | 28.47 | 27.60 | 28.47 | 972 | +0.07(+0.25%) |
Jan 09, 2023 | 29.00 | 29.42 | 27.20 | 28.40 | 836 | -0.22(-0.77%) |
Jan 06, 2023 | 29.53 | 29.53 | 28.55 | 28.62 | 1,574 | -1.09(-3.67%) |
Jan 05, 2023 | 28.00 | 29.97 | 28.00 | 29.71 | 2,091 | +1.82(+6.53%) |
Dec 29, 2022 | 27.89 | 96 | -0.13(-0.46%) | |||
Dec 28, 2022 | 28.91 | 28.91 | 28.00 | 28.02 | 1,030 | -1.18(-4.04%) |
Dec 23, 2022 | 29.20 | 95 | +0.58(+2.03%) | |||
Dec 22, 2022 | 29.87 | 29.90 | 27.90 | 28.62 | 2,112 | -0.24(-0.83%) |
Dec 21, 2022 | 30.15 | 30.50 | 28.86 | 28.86 | 2,005 | -0.74(-2.50%) |
Dec 20, 2022 | 30.00 | 30.21 | 29.60 | 29.60 | 709 | -0.31(-1.04%) |
Dec 19, 2022 | 31.50 | 31.51 | 29.91 | 29.91 | 519 | -0.40(-1.32%) |
Dec 16, 2022 | 31.44 | 31.44 | 30.31 | 30.31 | 372 | -0.80(-2.57%) |
Dec 15, 2022 | 30.00 | 31.31 | 29.95 | 31.11 | 1,074 | +0.86(+2.84%) |
Dec 14, 2022 | 31.12 | 31.60 | 30.25 | 30.25 | 1,174 | -0.45(-1.47%) |
Dec 13, 2022 | 31.80 | 31.80 | 30.70 | 30.70 | 706 | +0.20(+0.66%) |
Dec 12, 2022 | 30.80 | 31.10 | 30.50 | 30.50 | 1,433 | -0.11(-0.36%) |
Dec 09, 2022 | 30.61 | 30.61 | 30.61 | 30.61 | 192 | +1.61(+5.55%) |
Dec 08, 2022 | 29.50 | 29.60 | 28.53 | 29.00 | 1,603 | -0.33(-1.13%) |
Dec 07, 2022 | 29.33 | 29.33 | 29.33 | 29.33 | 208 | -0.80(-2.66%) |
Dec 06, 2022 | 30.90 | 30.90 | 30.13 | 30.13 | 525 | +0.21(+0.70%) |
Dec 05, 2022 | 29.93 | 29.93 | 29.92 | 29.92 | 456 | +0.65(+2.22%) |
Dec 02, 2022 | 29.09 | 31.90 | 29.09 | 29.27 | 1,492 | +0.16(+0.56%) |