Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.04 | 29.64 | 28.87 | 29.57 | 1,072,295 | +0.40(+1.37%) |
Feb 27, 2023 | 29.25 | 29.55 | 28.84 | 29.17 | 1,075,916 | -0.01(-0.03%) |
Feb 24, 2023 | 29.54 | 29.54 | 28.55 | 29.18 | 1,155,922 | -0.75(-2.52%) |
Feb 23, 2023 | 28.41 | 29.97 | 28.16 | 29.93 | 1,321,209 | +1.80(+6.39%) |
Feb 22, 2023 | 26.08 | 29.21 | 26.08 | 28.14 | 1,125,894 | +1.44(+5.41%) |
Feb 21, 2023 | 27.45 | 27.49 | 26.64 | 26.69 | 1,152,588 | -1.06(-3.83%) |
Feb 17, 2023 | 27.42 | 27.79 | 27.38 | 27.75 | 422,178 | -0.01(-0.03%) |
Feb 16, 2023 | 27.36 | 28.06 | 27.36 | 27.76 | 439,218 | +0.07(+0.24%) |
Feb 15, 2023 | 27.34 | 27.74 | 27.34 | 27.70 | 246,960 | +0.15(+0.54%) |
Feb 14, 2023 | 27.14 | 27.62 | 27.02 | 27.55 | 299,425 | +0.16(+0.58%) |
Feb 13, 2023 | 27.07 | 27.39 | 26.93 | 27.39 | 263,780 | +0.43(+1.59%) |
Feb 10, 2023 | 26.80 | 27.11 | 26.58 | 26.96 | 400,214 | +0.05(+0.17%) |
Feb 09, 2023 | 27.97 | 28.11 | 26.77 | 26.92 | 864,039 | -0.61(-2.23%) |
Feb 08, 2023 | 27.57 | 27.79 | 27.31 | 27.53 | 527,364 | -0.26(-0.94%) |
Feb 07, 2023 | 27.55 | 27.85 | 27.06 | 27.79 | 672,953 | +0.15(+0.54%) |
Feb 06, 2023 | 28.75 | 28.76 | 27.61 | 27.64 | 968,712 | -1.37(-4.72%) |
Feb 03, 2023 | 28.07 | 29.23 | 27.87 | 29.01 | 614,474 | +0.54(+1.90%) |
Feb 02, 2023 | 29.53 | 29.53 | 28.22 | 28.47 | 1,330,183 | -0.98(-3.32%) |
Feb 01, 2023 | 29.14 | 29.48 | 28.77 | 29.45 | 549,151 | +0.27(+0.93%) |
Jan 31, 2023 | 28.67 | 29.22 | 28.67 | 29.18 | 411,994 | +0.61(+2.12%) |
Jan 30, 2023 | 28.03 | 28.66 | 28.03 | 28.57 | 391,717 | +0.31(+1.09%) |
Jan 27, 2023 | 28.17 | 28.43 | 28.06 | 28.27 | 377,999 | -0.11(-0.39%) |
Jan 26, 2023 | 28.62 | 28.85 | 28.13 | 28.38 | 502,501 | +0.05(+0.16%) |
Jan 25, 2023 | 28.08 | 28.40 | 27.84 | 28.33 | 613,101 | -0.01(-0.03%) |
Jan 24, 2023 | 28.38 | 28.59 | 27.89 | 28.34 | 315,865 | -0.02(-0.07%) |
Jan 23, 2023 | 28.20 | 28.41 | 27.12 | 28.36 | 1,023,434 | -0.47(-1.62%) |
Jan 20, 2023 | 28.80 | 28.90 | 28.54 | 28.83 | 243,251 | +0.14(+0.49%) |
Jan 19, 2023 | 28.50 | 28.84 | 28.33 | 28.69 | 359,022 | -0.02(-0.06%) |
Jan 18, 2023 | 29.19 | 29.34 | 28.67 | 28.70 | 274,426 | -0.28(-0.96%) |
Jan 17, 2023 | 28.90 | 29.12 | 28.73 | 28.98 | 226,240 | +0.07(+0.23%) |
Jan 13, 2023 | 28.82 | 29.14 | 28.62 | 28.92 | 314,554 | -0.03(-0.10%) |
Jan 12, 2023 | 28.50 | 29.01 | 28.29 | 28.95 | 603,381 | +0.67(+2.37%) |
Jan 11, 2023 | 27.30 | 28.33 | 27.30 | 28.28 | 703,235 | +1.13(+4.15%) |
Jan 10, 2023 | 27.35 | 27.50 | 26.64 | 27.15 | 536,518 | -0.21(-0.78%) |
Jan 09, 2023 | 27.11 | 27.54 | 26.93 | 27.36 | 638,781 | +0.33(+1.21%) |
Jan 06, 2023 | 26.67 | 27.06 | 26.39 | 27.04 | 564,924 | +0.62(+2.36%) |
Jan 05, 2023 | 26.02 | 26.47 | 25.80 | 26.41 | 328,157 | +0.23(+0.89%) |
Jan 04, 2023 | 25.98 | 26.21 | 25.62 | 26.18 | 629,653 | +0.52(+2.03%) |
Jan 03, 2023 | 25.85 | 25.90 | 25.39 | 25.66 | 436,874 | +0.14(+0.55%) |
Dec 30, 2022 | 25.15 | 25.58 | 24.98 | 25.52 | 755,395 | +0.18(+0.70%) |
Dec 29, 2022 | 24.93 | 25.39 | 24.80 | 25.34 | 516,324 | +0.65(+2.64%) |
Dec 28, 2022 | 25.13 | 25.23 | 24.49 | 24.69 | 446,686 | -0.45(-1.78%) |
Dec 27, 2022 | 25.30 | 25.30 | 25.02 | 25.14 | 315,245 | -0.07(-0.26%) |
Dec 23, 2022 | 25.08 | 25.23 | 24.83 | 25.20 | 439,595 | +0.01(+0.04%) |
Dec 22, 2022 | 24.90 | 25.19 | 24.76 | 25.19 | 563,376 | -0.06(-0.22%) |
Dec 21, 2022 | 25.27 | 25.46 | 25.17 | 25.25 | 590,032 | +0.28(+1.12%) |
Dec 20, 2022 | 25.04 | 25.43 | 24.81 | 24.97 | 1,100,133 | -0.06(-0.22%) |
Dec 19, 2022 | 25.52 | 25.61 | 24.80 | 25.03 | 851,112 | -0.49(-1.93%) |
Dec 16, 2022 | 25.44 | 25.75 | 25.38 | 25.52 | 989,911 | -0.19(-0.72%) |
Dec 15, 2022 | 25.89 | 26.21 | 25.51 | 25.71 | 955,647 | -0.64(-2.44%) |
Dec 14, 2022 | 26.69 | 26.83 | 26.16 | 26.35 | 604,295 | -0.25(-0.95%) |
Dec 13, 2022 | 27.40 | 27.58 | 26.39 | 26.60 | 461,846 | -0.07(-0.28%) |
Dec 12, 2022 | 26.98 | 26.98 | 26.51 | 26.67 | 396,933 | -0.25(-0.93%) |
Dec 09, 2022 | 26.65 | 27.10 | 26.54 | 26.93 | 387,649 | -0.04(-0.14%) |
Dec 08, 2022 | 26.94 | 27.12 | 26.73 | 26.96 | 249,490 | +0.08(+0.31%) |
Dec 07, 2022 | 26.54 | 26.92 | 26.27 | 26.88 | 695,724 | +0.21(+0.80%) |
Dec 06, 2022 | 27.13 | 27.32 | 26.51 | 26.66 | 602,198 | -0.39(-1.45%) |
Dec 05, 2022 | 27.43 | 27.50 | 26.88 | 27.06 | 574,435 | -0.45(-1.63%) |
Dec 02, 2022 | 26.96 | 27.66 | 26.81 | 27.50 | 490,847 | +0.13(+0.48%) |