Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 17, 2023 | 28.15 | 28.15 | 27.39 | 27.39 | 1,554 | -0.56(-2.00%) |
Mar 16, 2023 | 28.00 | 28.00 | 26.75 | 27.95 | 12,863 | -0.18(-0.64%) |
Mar 15, 2023 | 28.20 | 28.20 | 28.11 | 28.13 | 2,068 | -0.05(-0.18%) |
Mar 14, 2023 | 28.36 | 28.47 | 28.18 | 28.18 | 2,092 | -0.34(-1.19%) |
Mar 13, 2023 | 28.62 | 28.62 | 26.00 | 28.52 | 19,501 | -0.47(-1.62%) |
Mar 10, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 290 | -0.31(-1.05%) |
Mar 09, 2023 | 28.75 | 29.55 | 28.75 | 29.30 | 13,759 | +0.34(+1.17%) |
Mar 07, 2023 | 28.96 | 312 | +0.52(+1.83%) | |||
Mar 06, 2023 | 29.00 | 29.00 | 28.44 | 28.44 | 2,410 | -0.06(-0.21%) |
Mar 03, 2023 | 28.93 | 28.93 | 28.25 | 28.50 | 4,447 | -0.50(-1.72%) |
Mar 02, 2023 | 28.55 | 29.44 | 28.55 | 29.00 | 5,333 | -0.43(-1.46%) |
Mar 01, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 447 | +0.18(+0.62%) |
Feb 28, 2023 | 29.03 | 29.25 | 29.00 | 29.25 | 5,669 | +0.70(+2.45%) |
Feb 27, 2023 | 29.40 | 29.40 | 28.55 | 28.55 | 1,407 | -0.34(-1.16%) |
Feb 24, 2023 | 28.50 | 29.21 | 28.50 | 28.89 | 822 | +0.28(+0.96%) |
Feb 23, 2023 | 28.65 | 28.65 | 28.61 | 28.61 | 899 | +0.23(+0.80%) |
Feb 22, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 442 | -0.87(-2.97%) |
Feb 21, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 288 | +0.03(+0.10%) |
Feb 17, 2023 | 29.00 | 29.25 | 28.00 | 29.22 | 6,465 | +0.22(+0.76%) |
Feb 16, 2023 | 28.95 | 29.03 | 28.37 | 29.00 | 4,512 | +0.25(+0.87%) |
Feb 15, 2023 | 28.88 | 29.00 | 28.75 | 28.75 | 3,387 | +0.50(+1.77%) |
Feb 14, 2023 | 28.99 | 28.99 | 28.25 | 28.25 | 1,148 | -0.79(-2.72%) |
Feb 13, 2023 | 29.45 | 29.45 | 29.04 | 29.04 | 1,250 | -0.13(-0.45%) |
Feb 10, 2023 | 29.17 | 29.18 | 27.91 | 29.17 | 6,699 | -0.64(-2.15%) |
Feb 09, 2023 | 30.55 | 30.55 | 29.81 | 29.81 | 664 | +0.42(+1.43%) |
Feb 08, 2023 | 30.70 | 30.70 | 28.75 | 29.39 | 5,838 | +0.98(+3.45%) |
Feb 07, 2023 | 28.40 | 28.46 | 28.40 | 28.41 | 3,773 | -0.09(-0.32%) |
Feb 06, 2023 | 27.80 | 28.50 | 27.80 | 28.50 | 2,331 | +0.50(+1.79%) |
Feb 03, 2023 | 27.86 | 28.08 | 27.29 | 28.00 | 2,351 | -0.26(-0.92%) |
Feb 02, 2023 | 26.79 | 28.48 | 26.79 | 28.26 | 1,571 | -0.04(-0.14%) |
Feb 01, 2023 | 28.50 | 28.68 | 28.30 | 28.30 | 1,836 | -0.45(-1.57%) |
Jan 31, 2023 | 28.89 | 28.89 | 28.74 | 28.75 | 2,969 | +0.09(+0.31%) |
Jan 30, 2023 | 28.66 | 28.69 | 28.66 | 28.66 | 1,456 | -0.84(-2.85%) |
Jan 27, 2023 | 30.70 | 30.70 | 29.50 | 29.50 | 1,535 | +0.41(+1.41%) |
Jan 26, 2023 | 28.95 | 29.09 | 28.45 | 29.09 | 4,106 | +0.64(+2.25%) |
Jan 25, 2023 | 29.12 | 29.12 | 28.34 | 28.45 | 1,594 | -1.09(-3.70%) |
Jan 24, 2023 | 29.00 | 29.54 | 26.79 | 29.54 | 3,622 | +0.27(+0.92%) |
Jan 23, 2023 | 29.73 | 29.75 | 29.00 | 29.27 | 3,532 | -0.46(-1.53%) |
Jan 20, 2023 | 30.02 | 30.60 | 29.73 | 29.73 | 2,031 | -0.29(-0.97%) |
Jan 19, 2023 | 30.36 | 30.61 | 30.02 | 30.02 | 7,334 | -0.11(-0.37%) |
Jan 18, 2023 | 29.99 | 30.72 | 29.84 | 30.13 | 8,279 | +0.13(+0.43%) |
Jan 17, 2023 | 27.30 | 30.00 | 27.26 | 30.00 | 29,266 | +2.70(+9.89%) |
Jan 13, 2023 | 25.98 | 27.66 | 25.98 | 27.30 | 14,713 | +1.30(+5.00%) |
Jan 12, 2023 | 26.00 | 26.00 | 25.71 | 26.00 | 2,006 | +0.04(+0.15%) |
Jan 11, 2023 | 25.60 | 25.96 | 25.60 | 25.96 | 734 | +0.46(+1.80%) |
Jan 10, 2023 | 26.76 | 26.76 | 25.50 | 25.50 | 6,850 | -1.00(-3.77%) |
Jan 09, 2023 | 26.75 | 26.97 | 26.25 | 26.50 | 36,514 | -0.49(-1.82%) |
Jan 06, 2023 | 24.19 | 27.02 | 24.14 | 26.99 | 37,880 | +2.80(+11.58%) |
Jan 05, 2023 | 24.10 | 24.35 | 23.50 | 24.19 | 479,831 | +0.07(+0.29%) |
Jan 04, 2023 | 24.15 | 24.55 | 24.12 | 24.12 | 4,823 | +1.01(+4.37%) |