Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.25 | 26.13 | 25.15 | 25.31 | 733,756 | +0.05(+0.20%) |
Feb 27, 2023 | 25.41 | 25.91 | 25.11 | 25.26 | 604,012 | +0.15(+0.60%) |
Feb 24, 2023 | 25.61 | 25.89 | 25.03 | 25.11 | 584,001 | -0.95(-3.65%) |
Feb 23, 2023 | 26.25 | 27.20 | 25.18 | 26.06 | 908,195 | -0.46(-1.73%) |
Feb 22, 2023 | 26.62 | 26.84 | 25.98 | 26.52 | 589,515 | +0.15(+0.57%) |
Feb 21, 2023 | 27.22 | 27.46 | 25.86 | 26.37 | 675,828 | -1.31(-4.73%) |
Feb 17, 2023 | 27.17 | 27.81 | 26.73 | 27.68 | 591,552 | +0.56(+2.06%) |
Feb 16, 2023 | 27.21 | 27.82 | 26.82 | 27.12 | 587,105 | -0.59(-2.13%) |
Feb 15, 2023 | 28.12 | 28.38 | 27.10 | 27.71 | 645,888 | -0.50(-1.77%) |
Feb 14, 2023 | 28.59 | 29.09 | 27.93 | 28.21 | 505,741 | -0.70(-2.42%) |
Feb 13, 2023 | 28.51 | 28.94 | 28.20 | 28.91 | 218,645 | +0.39(+1.37%) |
Feb 10, 2023 | 28.53 | 28.72 | 28.05 | 28.52 | 326,478 | -0.28(-0.97%) |
Feb 09, 2023 | 29.76 | 29.76 | 28.80 | 28.80 | 342,868 | -0.66(-2.24%) |
Feb 08, 2023 | 30.86 | 30.86 | 29.30 | 29.46 | 401,791 | -1.47(-4.75%) |
Feb 07, 2023 | 30.29 | 31.13 | 29.88 | 30.93 | 738,321 | +0.61(+2.01%) |
Feb 06, 2023 | 30.24 | 31.37 | 30.12 | 30.32 | 423,460 | +0.12(+0.40%) |
Feb 03, 2023 | 30.40 | 31.50 | 30.11 | 30.20 | 485,582 | +0.02(+0.07%) |
Feb 02, 2023 | 29.88 | 30.76 | 29.50 | 30.18 | 531,887 | +0.62(+2.10%) |
Feb 01, 2023 | 29.46 | 30.09 | 29.00 | 29.56 | 445,557 | +0.08(+0.27%) |
Jan 31, 2023 | 29.19 | 29.85 | 29.09 | 29.48 | 453,485 | +0.29(+0.99%) |
Jan 30, 2023 | 30.32 | 30.38 | 28.66 | 29.19 | 366,751 | -1.56(-5.07%) |
Jan 27, 2023 | 30.71 | 31.27 | 30.61 | 30.75 | 510,826 | +0.03(+0.10%) |
Jan 26, 2023 | 31.05 | 31.56 | 30.01 | 30.72 | 234,740 | -0.06(-0.19%) |
Jan 25, 2023 | 29.42 | 30.80 | 29.15 | 30.78 | 630,956 | +1.03(+3.46%) |
Jan 24, 2023 | 28.81 | 30.08 | 28.52 | 29.75 | 462,751 | +0.95(+3.30%) |
Jan 23, 2023 | 28.19 | 29.24 | 27.47 | 28.80 | 1,108,275 | +0.64(+2.27%) |
Jan 20, 2023 | 27.78 | 28.37 | 26.85 | 28.16 | 1,234,632 | +0.78(+2.85%) |
Jan 19, 2023 | 27.94 | 28.26 | 27.19 | 27.38 | 587,276 | -0.67(-2.39%) |
Jan 18, 2023 | 28.52 | 29.12 | 27.85 | 28.05 | 465,496 | -0.47(-1.65%) |
Jan 17, 2023 | 29.65 | 29.65 | 28.26 | 28.52 | 473,218 | -1.25(-4.20%) |
Jan 13, 2023 | 30.03 | 31.00 | 29.03 | 29.77 | 407,613 | -0.57(-1.88%) |
Jan 12, 2023 | 29.00 | 30.36 | 28.32 | 30.34 | 559,571 | +1.35(+4.66%) |
Jan 11, 2023 | 29.62 | 29.86 | 28.96 | 28.99 | 341,275 | -0.59(-1.99%) |
Jan 10, 2023 | 29.05 | 29.78 | 28.50 | 29.58 | 365,411 | +0.36(+1.23%) |
Jan 09, 2023 | 29.67 | 30.29 | 28.42 | 29.22 | 387,431 | -0.09(-0.31%) |
Jan 06, 2023 | 28.93 | 29.71 | 28.58 | 29.31 | 354,029 | +0.56(+1.95%) |
Jan 05, 2023 | 28.74 | 29.41 | 28.39 | 28.75 | 392,302 | -0.11(-0.38%) |
Jan 04, 2023 | 27.90 | 28.90 | 27.77 | 28.86 | 433,061 | +1.33(+4.83%) |
Jan 03, 2023 | 28.29 | 28.67 | 27.30 | 27.53 | 410,730 | -0.55(-1.96%) |
Dec 30, 2022 | 27.03 | 28.13 | 26.88 | 28.08 | 332,619 | +0.66(+2.41%) |
Dec 29, 2022 | 26.26 | 27.95 | 26.26 | 27.42 | 368,667 | +1.16(+4.42%) |
Dec 28, 2022 | 26.55 | 27.35 | 26.24 | 26.26 | 310,975 | -0.39(-1.46%) |
Dec 27, 2022 | 27.02 | 27.20 | 26.33 | 26.65 | 320,240 | -0.38(-1.41%) |
Dec 23, 2022 | 28.39 | 28.42 | 26.80 | 27.03 | 499,866 | -1.45(-5.09%) |
Dec 22, 2022 | 28.08 | 28.55 | 27.52 | 28.48 | 396,116 | -0.04(-0.14%) |
Dec 21, 2022 | 28.58 | 29.55 | 28.45 | 28.52 | 435,878 | +0.03(+0.11%) |
Dec 20, 2022 | 27.89 | 28.80 | 27.79 | 28.49 | 395,693 | +0.44(+1.57%) |
Dec 19, 2022 | 29.58 | 29.58 | 27.50 | 28.05 | 510,611 | -1.66(-5.59%) |
Dec 16, 2022 | 29.19 | 30.04 | 28.37 | 29.71 | 951,031 | +0.00(+0.00%) |
Dec 15, 2022 | 30.55 | 30.99 | 29.43 | 29.71 | 398,250 | -1.31(-4.22%) |
Dec 14, 2022 | 31.25 | 31.87 | 30.84 | 31.02 | 516,285 | -0.33(-1.05%) |
Dec 13, 2022 | 29.98 | 31.80 | 29.20 | 31.35 | 1,147,562 | +2.11(+7.22%) |
Dec 12, 2022 | 28.33 | 29.26 | 27.47 | 29.24 | 531,547 | +1.08(+3.84%) |
Dec 09, 2022 | 28.75 | 28.91 | 27.99 | 28.16 | 408,069 | -0.53(-1.85%) |
Dec 08, 2022 | 28.17 | 28.71 | 27.26 | 28.69 | 343,801 | +0.76(+2.72%) |
Dec 07, 2022 | 28.55 | 28.78 | 27.62 | 27.93 | 380,174 | -0.67(-2.34%) |
Dec 06, 2022 | 29.64 | 29.64 | 28.24 | 28.60 | 428,482 | -1.20(-4.03%) |
Dec 05, 2022 | 31.33 | 31.51 | 29.33 | 29.80 | 620,790 | -1.72(-5.46%) |
Dec 02, 2022 | 29.09 | 31.68 | 28.60 | 31.52 | 460,556 | +2.13(+7.25%) |