Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.08 | 27.38 | 26.72 | 26.74 | 1,520,160 | -0.45(-1.66%) |
Feb 27, 2023 | 27.26 | 27.39 | 27.10 | 27.19 | 1,207,236 | +0.01(+0.04%) |
Feb 24, 2023 | 27.17 | 27.45 | 27.00 | 27.18 | 1,220,317 | -0.18(-0.66%) |
Feb 23, 2023 | 27.65 | 27.89 | 27.23 | 27.36 | 1,407,890 | -0.41(-1.48%) |
Feb 22, 2023 | 27.57 | 28.02 | 27.57 | 27.77 | 1,462,211 | +0.00(+0.00%) |
Feb 21, 2023 | 27.89 | 28.17 | 27.62 | 27.77 | 1,266,481 | -0.30(-1.07%) |
Feb 17, 2023 | 28.30 | 28.67 | 27.73 | 28.07 | 1,481,858 | -0.11(-0.39%) |
Feb 16, 2023 | 29.30 | 29.49 | 27.36 | 28.18 | 3,097,625 | +1.19(+4.41%) |
Feb 15, 2023 | 27.46 | 27.46 | 26.53 | 26.99 | 1,876,179 | -0.68(-2.46%) |
Feb 14, 2023 | 27.48 | 27.93 | 27.47 | 27.67 | 1,137,168 | -0.02(-0.07%) |
Feb 13, 2023 | 27.14 | 27.72 | 26.95 | 27.69 | 1,005,412 | +0.60(+2.21%) |
Feb 10, 2023 | 27.25 | 27.25 | 26.92 | 27.09 | 825,431 | -0.01(-0.04%) |
Feb 09, 2023 | 27.06 | 28.30 | 26.97 | 27.10 | 995,501 | +0.31(+1.16%) |
Feb 08, 2023 | 27.09 | 27.18 | 26.76 | 26.79 | 960,123 | -0.39(-1.43%) |
Feb 07, 2023 | 27.05 | 27.26 | 26.59 | 27.18 | 1,261,765 | +0.08(+0.30%) |
Feb 06, 2023 | 27.33 | 27.54 | 26.92 | 27.10 | 978,528 | -0.25(-0.91%) |
Feb 03, 2023 | 27.51 | 27.89 | 27.27 | 27.35 | 908,116 | -0.27(-0.98%) |
Feb 02, 2023 | 28.62 | 28.62 | 27.36 | 27.62 | 970,111 | -1.07(-3.73%) |
Feb 01, 2023 | 28.57 | 29.00 | 28.19 | 28.69 | 1,094,925 | +0.05(+0.17%) |
Jan 31, 2023 | 28.79 | 29.04 | 28.53 | 28.64 | 1,177,659 | -0.15(-0.52%) |
Jan 30, 2023 | 29.04 | 29.28 | 28.74 | 28.79 | 1,130,453 | -0.23(-0.79%) |
Jan 27, 2023 | 28.62 | 29.05 | 28.50 | 29.02 | 1,162,351 | +0.52(+1.82%) |
Jan 26, 2023 | 28.31 | 28.55 | 28.16 | 28.50 | 1,037,067 | +0.16(+0.56%) |
Jan 25, 2023 | 27.95 | 28.58 | 27.95 | 28.34 | 1,661,852 | +0.36(+1.29%) |
Jan 24, 2023 | 27.17 | 27.98 | 27.05 | 27.98 | 844,901 | +0.64(+2.34%) |
Jan 23, 2023 | 27.60 | 27.71 | 27.12 | 27.34 | 1,638,511 | -0.38(-1.37%) |
Jan 20, 2023 | 28.13 | 28.82 | 27.69 | 27.72 | 1,932,905 | -0.17(-0.61%) |
Jan 19, 2023 | 27.56 | 28.02 | 27.38 | 27.89 | 1,587,785 | +0.23(+0.83%) |
Jan 18, 2023 | 28.68 | 28.68 | 27.61 | 27.66 | 1,816,816 | -0.88(-3.08%) |
Jan 17, 2023 | 27.94 | 28.62 | 27.26 | 28.54 | 2,391,583 | +1.23(+4.50%) |
Jan 13, 2023 | 27.46 | 27.61 | 27.02 | 27.31 | 1,334,209 | -0.25(-0.91%) |
Jan 12, 2023 | 26.75 | 27.58 | 26.56 | 27.56 | 1,351,224 | +0.72(+2.68%) |
Jan 11, 2023 | 27.02 | 27.02 | 26.24 | 26.84 | 1,421,990 | -0.25(-0.92%) |
Jan 10, 2023 | 26.21 | 27.24 | 26.03 | 27.09 | 1,787,319 | +0.95(+3.63%) |
Jan 09, 2023 | 27.01 | 27.22 | 25.87 | 26.14 | 2,065,410 | -0.97(-3.58%) |
Jan 06, 2023 | 26.35 | 27.65 | 26.09 | 27.11 | 2,177,675 | +1.80(+7.11%) |
Jan 05, 2023 | 25.28 | 25.41 | 25.00 | 25.31 | 708,302 | -0.02(-0.08%) |
Jan 04, 2023 | 25.94 | 26.15 | 25.11 | 25.33 | 1,275,085 | -0.54(-2.09%) |
Jan 03, 2023 | 26.13 | 26.33 | 25.77 | 25.87 | 1,063,603 | -0.26(-1.00%) |
Dec 30, 2022 | 26.15 | 26.21 | 25.73 | 26.13 | 799,104 | -0.11(-0.42%) |
Dec 29, 2022 | 25.35 | 26.34 | 25.23 | 26.24 | 1,229,620 | +0.98(+3.88%) |
Dec 28, 2022 | 25.18 | 25.50 | 24.91 | 25.26 | 1,126,530 | +0.07(+0.28%) |
Dec 27, 2022 | 25.47 | 25.64 | 25.13 | 25.19 | 791,480 | -0.30(-1.18%) |
Dec 23, 2022 | 25.49 | 25.89 | 25.33 | 25.49 | 1,057,003 | -0.12(-0.47%) |
Dec 22, 2022 | 25.83 | 25.97 | 25.52 | 25.61 | 1,055,341 | -0.37(-1.42%) |
Dec 21, 2022 | 25.81 | 26.23 | 25.53 | 25.98 | 835,536 | +0.26(+1.01%) |
Dec 20, 2022 | 25.13 | 25.88 | 25.13 | 25.72 | 943,027 | +0.48(+1.90%) |
Dec 19, 2022 | 25.56 | 25.60 | 24.80 | 25.24 | 1,142,021 | -0.28(-1.10%) |
Dec 16, 2022 | 24.82 | 25.60 | 24.69 | 25.52 | 2,185,745 | +0.43(+1.71%) |
Dec 15, 2022 | 25.62 | 25.62 | 25.00 | 25.09 | 1,049,222 | -0.53(-2.07%) |
Dec 14, 2022 | 25.32 | 25.82 | 25.03 | 25.62 | 1,147,328 | +0.08(+0.31%) |
Dec 13, 2022 | 25.38 | 25.70 | 24.96 | 25.54 | 1,683,366 | +0.26(+1.03%) |
Dec 12, 2022 | 24.63 | 25.37 | 24.50 | 25.28 | 3,870,881 | +0.58(+2.35%) |
Dec 09, 2022 | 25.42 | 25.48 | 24.68 | 24.70 | 1,010,564 | -0.78(-3.06%) |
Dec 08, 2022 | 25.37 | 25.72 | 25.16 | 25.48 | 753,976 | +0.21(+0.83%) |
Dec 07, 2022 | 25.16 | 25.32 | 24.82 | 25.27 | 1,306,988 | +0.27(+1.08%) |
Dec 06, 2022 | 25.28 | 25.32 | 24.79 | 25.00 | 822,757 | -0.51(-2.00%) |
Dec 05, 2022 | 26.05 | 26.07 | 25.33 | 25.51 | 1,095,352 | -0.58(-2.22%) |
Dec 02, 2022 | 25.13 | 26.17 | 24.85 | 26.09 | 1,978,496 | +0.89(+3.53%) |