Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.23 | 28.24 | 27.04 | 27.10 | 1,387,694 | -0.67(-2.40%) |
Feb 27, 2023 | 27.03 | 27.81 | 26.81 | 27.76 | 956,423 | +0.79(+2.95%) |
Feb 24, 2023 | 26.37 | 26.98 | 25.40 | 26.97 | 1,236,857 | +0.19(+0.70%) |
Feb 23, 2023 | 27.50 | 27.58 | 25.92 | 26.78 | 1,493,743 | +0.02(+0.06%) |
Feb 22, 2023 | 27.75 | 28.39 | 26.09 | 26.76 | 1,340,322 | -0.78(-2.82%) |
Feb 21, 2023 | 27.36 | 27.92 | 27.22 | 27.54 | 972,940 | +0.20(+0.72%) |
Feb 17, 2023 | 27.94 | 27.94 | 26.83 | 27.34 | 884,016 | -1.06(-3.73%) |
Feb 16, 2023 | 28.68 | 29.31 | 28.37 | 28.40 | 978,515 | -0.42(-1.45%) |
Feb 15, 2023 | 28.51 | 28.85 | 28.05 | 28.82 | 793,435 | -0.26(-0.91%) |
Feb 14, 2023 | 28.62 | 29.31 | 28.56 | 29.09 | 964,418 | +0.32(+1.13%) |
Feb 13, 2023 | 29.26 | 29.32 | 28.63 | 28.76 | 633,105 | -0.58(-1.98%) |
Feb 10, 2023 | 28.15 | 29.38 | 27.83 | 29.34 | 908,810 | +1.77(+6.41%) |
Feb 09, 2023 | 27.75 | 28.00 | 27.35 | 27.57 | 597,202 | -0.21(-0.77%) |
Feb 08, 2023 | 28.18 | 28.37 | 27.24 | 27.79 | 546,379 | -0.38(-1.33%) |
Feb 07, 2023 | 27.33 | 28.20 | 27.23 | 28.16 | 750,144 | +1.17(+4.33%) |
Feb 06, 2023 | 27.47 | 27.81 | 26.63 | 26.99 | 811,683 | -0.42(-1.53%) |
Feb 03, 2023 | 27.74 | 28.55 | 27.34 | 27.41 | 611,148 | -0.26(-0.96%) |
Feb 02, 2023 | 27.76 | 28.03 | 26.84 | 27.68 | 839,092 | -0.15(-0.55%) |
Feb 01, 2023 | 28.31 | 28.42 | 26.97 | 27.83 | 845,864 | -0.52(-1.84%) |
Jan 31, 2023 | 27.83 | 28.38 | 27.68 | 28.35 | 789,922 | +0.44(+1.59%) |
Jan 30, 2023 | 29.22 | 29.32 | 27.89 | 27.91 | 729,381 | -1.43(-4.89%) |
Jan 27, 2023 | 30.29 | 30.51 | 29.03 | 29.34 | 632,270 | -0.97(-3.21%) |
Jan 26, 2023 | 29.56 | 30.36 | 28.95 | 30.31 | 538,924 | +1.20(+4.14%) |
Jan 25, 2023 | 29.45 | 29.68 | 28.72 | 29.11 | 588,259 | -0.47(-1.59%) |
Jan 24, 2023 | 28.88 | 29.69 | 28.07 | 29.58 | 982,180 | +0.95(+3.31%) |
Jan 23, 2023 | 28.18 | 29.26 | 27.92 | 28.63 | 979,366 | +0.69(+2.48%) |
Jan 20, 2023 | 28.21 | 28.30 | 27.51 | 27.94 | 1,288,995 | -0.15(-0.55%) |
Jan 19, 2023 | 27.78 | 28.36 | 27.48 | 28.09 | 779,095 | +0.05(+0.18%) |
Jan 18, 2023 | 27.99 | 28.95 | 27.77 | 28.04 | 699,526 | +0.20(+0.74%) |
Jan 17, 2023 | 27.46 | 28.22 | 27.46 | 27.84 | 650,663 | +0.58(+2.13%) |
Jan 13, 2023 | 26.93 | 27.33 | 26.51 | 27.26 | 496,942 | +0.28(+1.04%) |
Jan 12, 2023 | 26.90 | 27.37 | 26.63 | 26.98 | 779,311 | +0.26(+0.99%) |
Jan 11, 2023 | 26.91 | 27.22 | 26.29 | 26.71 | 612,299 | +0.03(+0.13%) |
Jan 10, 2023 | 27.05 | 27.42 | 26.21 | 26.68 | 431,513 | -0.15(-0.57%) |
Jan 09, 2023 | 27.58 | 27.85 | 26.64 | 26.83 | 645,811 | -0.38(-1.41%) |
Jan 06, 2023 | 26.97 | 28.17 | 26.86 | 27.21 | 940,909 | +0.44(+1.66%) |
Jan 05, 2023 | 25.79 | 27.31 | 25.79 | 26.77 | 1,162,169 | +1.16(+4.53%) |
Jan 04, 2023 | 25.01 | 25.86 | 24.68 | 25.61 | 887,228 | +0.59(+2.36%) |
Jan 03, 2023 | 26.48 | 26.86 | 24.88 | 25.02 | 1,064,629 | -1.74(-6.51%) |
Dec 30, 2022 | 26.49 | 27.14 | 26.46 | 26.76 | 1,022,322 | +0.08(+0.29%) |
Dec 29, 2022 | 25.77 | 26.94 | 25.63 | 26.69 | 739,729 | +0.93(+3.61%) |
Dec 28, 2022 | 26.63 | 26.75 | 25.58 | 25.75 | 746,355 | -1.11(-4.13%) |
Dec 27, 2022 | 27.32 | 27.32 | 26.57 | 26.86 | 777,609 | -0.21(-0.76%) |
Dec 23, 2022 | 25.86 | 27.07 | 25.79 | 27.07 | 826,473 | +1.43(+5.56%) |
Dec 22, 2022 | 26.54 | 26.62 | 25.05 | 25.64 | 685,795 | -0.99(-3.72%) |
Dec 21, 2022 | 27.82 | 27.82 | 26.62 | 26.63 | 899,498 | -0.41(-1.52%) |
Dec 20, 2022 | 25.69 | 27.29 | 25.69 | 27.04 | 1,124,857 | +1.40(+5.46%) |
Dec 19, 2022 | 25.57 | 25.91 | 25.29 | 25.64 | 775,038 | +0.32(+1.28%) |
Dec 16, 2022 | 25.05 | 25.47 | 24.68 | 25.32 | 1,011,683 | -0.46(-1.79%) |
Dec 15, 2022 | 25.22 | 26.10 | 25.15 | 25.78 | 852,339 | +0.35(+1.38%) |
Dec 14, 2022 | 25.70 | 26.30 | 25.24 | 25.43 | 705,635 | -0.21(-0.80%) |
Dec 13, 2022 | 26.65 | 26.75 | 25.40 | 25.64 | 1,654,173 | -0.28(-1.09%) |
Dec 12, 2022 | 24.47 | 26.02 | 24.40 | 25.92 | 1,488,653 | +1.18(+4.76%) |
Dec 09, 2022 | 25.36 | 25.65 | 24.66 | 24.74 | 964,393 | -0.57(-2.26%) |
Dec 08, 2022 | 26.76 | 26.93 | 25.12 | 25.31 | 1,500,129 | -1.19(-4.48%) |
Dec 07, 2022 | 27.66 | 27.70 | 26.27 | 26.50 | 946,994 | -1.15(-4.17%) |
Dec 06, 2022 | 28.15 | 28.61 | 27.26 | 27.65 | 794,054 | -0.73(-2.56%) |
Dec 05, 2022 | 29.86 | 30.18 | 28.10 | 28.38 | 952,636 | -1.12(-3.79%) |
Dec 02, 2022 | 31.51 | 31.90 | 29.44 | 29.49 | 1,016,473 | -2.22(-7.00%) |