Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.59 | 29.11 | 28.48 | 28.56 | 727,537 | +0.03(+0.11%) |
Feb 27, 2023 | 28.75 | 29.05 | 28.41 | 28.53 | 410,939 | +0.03(+0.11%) |
Feb 24, 2023 | 28.43 | 28.54 | 28.02 | 28.50 | 482,732 | -0.29(-1.01%) |
Feb 23, 2023 | 27.53 | 28.83 | 27.53 | 28.79 | 656,498 | +1.51(+5.54%) |
Feb 22, 2023 | 26.98 | 27.59 | 26.98 | 27.28 | 521,582 | +0.30(+1.11%) |
Feb 21, 2023 | 27.68 | 28.03 | 26.97 | 26.98 | 679,425 | -1.05(-3.75%) |
Feb 17, 2023 | 28.00 | 28.19 | 27.76 | 28.03 | 541,239 | +0.07(+0.25%) |
Feb 16, 2023 | 27.68 | 28.47 | 27.68 | 27.96 | 764,921 | +0.05(+0.18%) |
Feb 15, 2023 | 26.85 | 28.02 | 26.81 | 27.91 | 916,618 | +0.85(+3.14%) |
Feb 14, 2023 | 26.68 | 27.11 | 26.55 | 27.06 | 440,532 | +0.20(+0.74%) |
Feb 13, 2023 | 26.49 | 26.97 | 26.30 | 26.86 | 368,931 | +0.42(+1.59%) |
Feb 10, 2023 | 26.27 | 26.48 | 25.94 | 26.44 | 377,193 | +0.22(+0.84%) |
Feb 09, 2023 | 26.88 | 26.88 | 26.09 | 26.22 | 650,694 | -0.47(-1.76%) |
Feb 08, 2023 | 26.76 | 26.96 | 26.52 | 26.69 | 459,699 | -0.31(-1.15%) |
Feb 07, 2023 | 26.53 | 27.01 | 26.38 | 27.00 | 793,613 | +0.22(+0.82%) |
Feb 06, 2023 | 27.77 | 27.86 | 26.59 | 26.78 | 1,211,942 | -1.37(-4.87%) |
Feb 03, 2023 | 28.51 | 29.12 | 28.09 | 28.15 | 858,270 | -0.93(-3.20%) |
Feb 02, 2023 | 27.65 | 30.12 | 27.44 | 29.08 | 1,919,657 | -0.79(-2.64%) |
Feb 01, 2023 | 29.31 | 30.25 | 29.13 | 29.87 | 1,323,588 | +0.52(+1.77%) |
Jan 31, 2023 | 28.85 | 29.40 | 28.82 | 29.35 | 644,302 | +0.59(+2.05%) |
Jan 30, 2023 | 28.73 | 29.25 | 28.69 | 28.76 | 458,347 | -0.21(-0.72%) |
Jan 27, 2023 | 28.79 | 29.14 | 28.65 | 28.97 | 574,924 | +0.17(+0.59%) |
Jan 26, 2023 | 28.49 | 28.98 | 28.47 | 28.80 | 314,773 | +0.16(+0.56%) |
Jan 25, 2023 | 28.25 | 28.85 | 27.93 | 28.64 | 417,192 | +0.13(+0.46%) |
Jan 24, 2023 | 28.65 | 28.65 | 28.07 | 28.51 | 305,642 | -0.16(-0.56%) |
Jan 23, 2023 | 27.65 | 28.78 | 27.64 | 28.67 | 553,516 | +1.11(+4.03%) |
Jan 20, 2023 | 27.04 | 27.59 | 26.73 | 27.56 | 391,544 | +0.71(+2.64%) |
Jan 19, 2023 | 26.67 | 26.94 | 26.47 | 26.85 | 314,791 | +0.05(+0.19%) |
Jan 18, 2023 | 27.19 | 27.48 | 26.75 | 26.80 | 419,961 | -0.39(-1.43%) |
Jan 17, 2023 | 27.43 | 27.56 | 27.12 | 27.19 | 330,273 | -0.24(-0.87%) |
Jan 13, 2023 | 26.92 | 27.54 | 26.92 | 27.43 | 334,564 | +0.21(+0.77%) |
Jan 12, 2023 | 26.63 | 27.33 | 26.41 | 27.22 | 518,917 | +0.82(+3.11%) |
Jan 11, 2023 | 26.09 | 26.61 | 26.00 | 26.40 | 424,614 | +0.37(+1.42%) |
Jan 10, 2023 | 26.15 | 26.31 | 25.74 | 26.03 | 346,705 | -0.15(-0.57%) |
Jan 09, 2023 | 26.13 | 26.47 | 25.98 | 26.18 | 515,356 | +0.24(+0.93%) |
Jan 06, 2023 | 25.35 | 26.00 | 24.94 | 25.94 | 497,861 | +0.85(+3.39%) |
Jan 05, 2023 | 25.49 | 25.49 | 25.01 | 25.09 | 435,004 | -0.48(-1.88%) |
Jan 04, 2023 | 25.05 | 25.74 | 25.01 | 25.57 | 450,849 | +0.67(+2.69%) |
Jan 03, 2023 | 24.60 | 25.15 | 24.37 | 24.90 | 580,801 | +0.53(+2.17%) |
Dec 30, 2022 | 24.20 | 24.58 | 24.09 | 24.37 | 512,266 | -0.12(-0.49%) |
Dec 29, 2022 | 24.19 | 24.57 | 24.00 | 24.49 | 488,625 | +0.55(+2.30%) |
Dec 28, 2022 | 24.32 | 24.70 | 23.92 | 23.94 | 646,054 | -0.35(-1.44%) |
Dec 27, 2022 | 23.88 | 24.41 | 23.53 | 24.29 | 829,806 | +0.43(+1.80%) |
Dec 23, 2022 | 23.54 | 24.00 | 23.54 | 23.86 | 561,492 | +0.28(+1.19%) |
Dec 22, 2022 | 23.50 | 23.68 | 22.97 | 23.58 | 709,360 | -0.23(-0.97%) |
Dec 21, 2022 | 23.49 | 23.89 | 23.33 | 23.81 | 446,490 | +0.59(+2.54%) |
Dec 20, 2022 | 23.93 | 24.08 | 23.16 | 23.22 | 567,965 | -0.81(-3.37%) |
Dec 19, 2022 | 23.90 | 24.57 | 23.71 | 24.03 | 689,490 | +0.17(+0.71%) |
Dec 16, 2022 | 24.62 | 24.89 | 23.55 | 23.86 | 2,326,035 | -1.05(-4.22%) |
Dec 15, 2022 | 25.43 | 25.61 | 24.48 | 24.91 | 1,079,791 | -0.78(-3.04%) |
Dec 14, 2022 | 26.00 | 26.46 | 25.32 | 25.69 | 986,393 | -0.53(-2.02%) |
Dec 13, 2022 | 27.47 | 28.26 | 26.14 | 26.22 | 990,700 | -0.28(-1.06%) |
Dec 12, 2022 | 26.98 | 27.08 | 26.31 | 26.50 | 642,575 | -0.63(-2.32%) |
Dec 09, 2022 | 27.53 | 27.93 | 27.07 | 27.13 | 523,309 | -0.65(-2.34%) |
Dec 08, 2022 | 27.75 | 28.26 | 27.60 | 27.78 | 394,232 | +0.19(+0.69%) |
Dec 07, 2022 | 27.23 | 27.92 | 27.23 | 27.59 | 433,358 | +0.04(+0.15%) |
Dec 06, 2022 | 27.75 | 28.08 | 27.23 | 27.55 | 421,723 | -0.23(-0.83%) |
Dec 05, 2022 | 28.15 | 28.31 | 27.62 | 27.78 | 446,642 | -0.60(-2.11%) |
Dec 02, 2022 | 27.95 | 28.61 | 27.64 | 28.38 | 419,605 | +0.12(+0.42%) |