Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.76 | 27.77 | 26.58 | 26.64 | 1,411,383 | -0.65(-2.40%) |
Feb 27, 2023 | 26.57 | 27.35 | 26.36 | 27.30 | 972,750 | +0.78(+2.94%) |
Feb 24, 2023 | 25.93 | 26.52 | 24.98 | 26.51 | 1,257,971 | +0.18(+0.70%) |
Feb 23, 2023 | 27.04 | 27.12 | 25.48 | 26.33 | 1,519,242 | +0.02(+0.06%) |
Feb 22, 2023 | 27.29 | 27.92 | 25.65 | 26.31 | 1,363,202 | -0.76(-2.82%) |
Feb 21, 2023 | 26.90 | 27.45 | 26.77 | 27.08 | 989,548 | +0.19(+0.72%) |
Feb 17, 2023 | 27.47 | 27.47 | 26.38 | 26.88 | 899,107 | -1.04(-3.73%) |
Feb 16, 2023 | 28.20 | 28.82 | 27.89 | 27.93 | 995,219 | -0.41(-1.45%) |
Feb 15, 2023 | 28.03 | 28.37 | 27.58 | 28.34 | 806,979 | -0.26(-0.91%) |
Feb 14, 2023 | 28.14 | 28.82 | 28.08 | 28.60 | 980,881 | +0.32(+1.13%) |
Feb 13, 2023 | 28.77 | 28.83 | 28.15 | 28.28 | 643,913 | -0.57(-1.98%) |
Feb 10, 2023 | 27.67 | 28.88 | 27.36 | 28.85 | 924,324 | +1.74(+6.41%) |
Feb 09, 2023 | 27.29 | 27.53 | 26.89 | 27.11 | 607,396 | -0.21(-0.77%) |
Feb 08, 2023 | 27.71 | 27.89 | 26.78 | 27.32 | 555,706 | -0.37(-1.33%) |
Feb 07, 2023 | 26.87 | 27.72 | 26.77 | 27.69 | 762,949 | +1.15(+4.33%) |
Feb 06, 2023 | 27.01 | 27.35 | 26.19 | 26.54 | 825,539 | -0.41(-1.53%) |
Feb 03, 2023 | 27.28 | 28.07 | 26.88 | 26.95 | 621,581 | -0.26(-0.96%) |
Feb 02, 2023 | 27.30 | 27.56 | 26.39 | 27.21 | 853,416 | -0.15(-0.55%) |
Feb 01, 2023 | 27.83 | 27.94 | 26.51 | 27.36 | 860,304 | -0.51(-1.84%) |
Jan 31, 2023 | 27.36 | 27.90 | 27.21 | 27.87 | 803,406 | +0.44(+1.59%) |
Jan 30, 2023 | 28.73 | 28.83 | 27.42 | 27.44 | 741,832 | -1.41(-4.89%) |
Jan 27, 2023 | 29.78 | 30.00 | 28.55 | 28.85 | 643,063 | -0.96(-3.21%) |
Jan 26, 2023 | 29.07 | 29.85 | 28.46 | 29.81 | 548,124 | +1.18(+4.14%) |
Jan 25, 2023 | 28.96 | 29.18 | 28.24 | 28.62 | 598,300 | -0.46(-1.59%) |
Jan 24, 2023 | 28.40 | 29.19 | 27.60 | 29.08 | 998,947 | +0.93(+3.31%) |
Jan 23, 2023 | 27.71 | 28.76 | 27.45 | 28.15 | 996,085 | +0.68(+2.48%) |
Jan 20, 2023 | 27.73 | 27.82 | 27.04 | 27.47 | 1,310,999 | -0.15(-0.55%) |
Jan 19, 2023 | 27.31 | 27.88 | 27.02 | 27.62 | 792,395 | +0.05(+0.18%) |
Jan 18, 2023 | 27.52 | 28.46 | 27.30 | 27.57 | 711,467 | +0.20(+0.74%) |
Jan 17, 2023 | 27.00 | 27.75 | 27.00 | 27.37 | 661,770 | +0.57(+2.13%) |
Jan 13, 2023 | 26.48 | 26.88 | 26.07 | 26.80 | 505,425 | +0.28(+1.04%) |
Jan 12, 2023 | 26.45 | 26.91 | 26.19 | 26.52 | 792,614 | +0.26(+0.99%) |
Jan 11, 2023 | 26.46 | 26.77 | 25.85 | 26.26 | 622,751 | +0.03(+0.13%) |
Jan 10, 2023 | 26.60 | 26.96 | 25.77 | 26.23 | 438,879 | -0.15(-0.57%) |
Jan 09, 2023 | 27.12 | 27.38 | 26.20 | 26.38 | 656,835 | -0.38(-1.41%) |
Jan 06, 2023 | 26.51 | 27.70 | 26.41 | 26.76 | 956,971 | +0.44(+1.66%) |
Jan 05, 2023 | 25.36 | 26.85 | 25.36 | 26.32 | 1,182,008 | +1.14(+4.54%) |
Jan 04, 2023 | 24.59 | 25.42 | 24.26 | 25.18 | 902,374 | +0.58(+2.35%) |
Jan 03, 2023 | 26.04 | 26.41 | 24.47 | 24.60 | 1,082,803 | -1.71(-6.51%) |
Dec 30, 2022 | 26.04 | 26.68 | 26.01 | 26.31 | 1,039,773 | +0.08(+0.29%) |
Dec 29, 2022 | 25.34 | 26.49 | 25.20 | 26.24 | 752,357 | +0.92(+3.61%) |
Dec 28, 2022 | 26.19 | 26.30 | 25.15 | 25.32 | 759,096 | -1.09(-4.13%) |
Dec 27, 2022 | 26.86 | 26.86 | 26.13 | 26.41 | 790,884 | -0.20(-0.76%) |
Dec 23, 2022 | 25.42 | 26.62 | 25.36 | 26.62 | 840,581 | +1.40(+5.56%) |
Dec 22, 2022 | 26.09 | 26.17 | 24.63 | 25.21 | 697,502 | -0.97(-3.72%) |
Dec 21, 2022 | 27.35 | 27.35 | 26.17 | 26.19 | 914,853 | -0.40(-1.52%) |
Dec 20, 2022 | 25.26 | 26.83 | 25.26 | 26.59 | 1,144,059 | +1.38(+5.46%) |
Dec 19, 2022 | 25.14 | 25.47 | 24.86 | 25.21 | 788,268 | +0.32(+1.28%) |
Dec 16, 2022 | 24.63 | 25.04 | 24.26 | 24.89 | 1,028,953 | -0.45(-1.79%) |
Dec 15, 2022 | 24.79 | 25.67 | 24.73 | 25.35 | 866,889 | +0.34(+1.38%) |
Dec 14, 2022 | 25.27 | 25.86 | 24.82 | 25.00 | 717,681 | -0.20(-0.80%) |
Dec 13, 2022 | 26.20 | 26.30 | 24.98 | 25.20 | 1,682,411 | -0.28(-1.09%) |
Dec 12, 2022 | 24.05 | 25.58 | 23.99 | 25.48 | 1,514,065 | +1.16(+4.76%) |
Dec 09, 2022 | 24.94 | 25.22 | 24.25 | 24.32 | 980,856 | -0.56(-2.26%) |
Dec 08, 2022 | 26.31 | 26.48 | 24.70 | 24.89 | 1,525,738 | -1.17(-4.48%) |
Dec 07, 2022 | 27.19 | 27.23 | 25.83 | 26.05 | 963,160 | -1.13(-4.17%) |
Dec 06, 2022 | 27.67 | 28.13 | 26.80 | 27.19 | 807,609 | -0.71(-2.56%) |
Dec 05, 2022 | 29.36 | 29.67 | 27.63 | 27.90 | 968,898 | -1.10(-3.79%) |
Dec 02, 2022 | 30.98 | 31.37 | 28.94 | 29.00 | 1,033,825 | -2.18(-7.00%) |