Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.55 | 27.84 | 27.46 | 27.57 | 716,001 | +0.01(+0.04%) |
Feb 27, 2023 | 27.92 | 28.02 | 27.46 | 27.56 | 802,346 | +0.01(+0.04%) |
Feb 24, 2023 | 27.36 | 27.65 | 27.13 | 27.55 | 438,832 | -0.14(-0.50%) |
Feb 23, 2023 | 27.74 | 27.82 | 27.40 | 27.68 | 339,097 | +0.25(+0.90%) |
Feb 22, 2023 | 27.77 | 27.85 | 27.39 | 27.44 | 480,830 | -0.16(-0.57%) |
Feb 21, 2023 | 28.00 | 28.29 | 27.58 | 27.59 | 597,967 | -0.75(-2.63%) |
Feb 17, 2023 | 28.32 | 28.49 | 28.14 | 28.34 | 598,660 | -0.03(-0.10%) |
Feb 16, 2023 | 28.00 | 28.63 | 27.68 | 28.37 | 679,909 | +0.02(+0.07%) |
Feb 15, 2023 | 28.41 | 28.51 | 28.14 | 28.35 | 837,541 | -0.28(-0.99%) |
Feb 14, 2023 | 28.51 | 28.85 | 28.19 | 28.64 | 865,883 | -0.04(-0.14%) |
Feb 13, 2023 | 28.22 | 28.70 | 28.04 | 28.68 | 532,256 | +0.39(+1.39%) |
Feb 10, 2023 | 28.48 | 28.72 | 28.20 | 28.28 | 623,609 | -0.36(-1.27%) |
Feb 09, 2023 | 29.78 | 29.93 | 28.59 | 28.65 | 1,001,399 | -0.98(-3.32%) |
Feb 08, 2023 | 29.89 | 30.03 | 29.25 | 29.63 | 818,992 | -0.35(-1.18%) |
Feb 07, 2023 | 29.24 | 30.03 | 29.12 | 29.98 | 1,133,689 | +0.66(+2.24%) |
Feb 06, 2023 | 29.12 | 29.37 | 28.95 | 29.32 | 874,432 | +0.19(+0.64%) |
Feb 03, 2023 | 29.54 | 29.89 | 29.03 | 29.14 | 1,223,218 | -0.71(-2.37%) |
Feb 02, 2023 | 27.19 | 30.38 | 27.19 | 29.84 | 1,840,011 | +2.92(+10.84%) |
Feb 01, 2023 | 26.14 | 27.08 | 25.99 | 26.93 | 789,767 | +0.89(+3.43%) |
Jan 31, 2023 | 25.31 | 26.05 | 25.20 | 26.03 | 721,212 | +0.74(+2.91%) |
Jan 30, 2023 | 25.50 | 25.91 | 25.21 | 25.30 | 701,182 | -0.49(-1.90%) |
Jan 27, 2023 | 25.48 | 26.45 | 25.35 | 25.79 | 754,943 | +0.35(+1.39%) |
Jan 26, 2023 | 25.58 | 25.72 | 25.21 | 25.43 | 639,981 | -0.11(-0.42%) |
Jan 25, 2023 | 25.14 | 25.59 | 24.93 | 25.54 | 515,276 | +0.19(+0.74%) |
Jan 24, 2023 | 25.25 | 25.46 | 25.10 | 25.36 | 398,494 | -0.04(-0.15%) |
Jan 23, 2023 | 24.83 | 25.45 | 24.70 | 25.39 | 467,629 | +0.68(+2.74%) |
Jan 20, 2023 | 24.58 | 24.73 | 24.39 | 24.72 | 346,155 | +0.31(+1.29%) |
Jan 19, 2023 | 24.42 | 24.59 | 24.07 | 24.40 | 371,148 | -0.15(-0.60%) |
Jan 18, 2023 | 24.38 | 24.94 | 24.32 | 24.55 | 670,365 | +0.17(+0.68%) |
Jan 17, 2023 | 24.87 | 24.98 | 24.33 | 24.38 | 513,064 | +0.23(+0.94%) |
Jan 13, 2023 | 24.09 | 24.25 | 23.97 | 24.16 | 606,646 | -0.09(-0.36%) |
Jan 12, 2023 | 24.44 | 24.55 | 24.25 | 24.25 | 313,194 | -0.13(-0.52%) |
Jan 11, 2023 | 24.34 | 24.60 | 24.22 | 24.37 | 442,299 | +0.13(+0.53%) |
Jan 10, 2023 | 24.22 | 24.37 | 24.02 | 24.25 | 606,383 | +0.05(+0.20%) |
Jan 09, 2023 | 23.86 | 24.52 | 23.85 | 24.20 | 746,936 | -0.12(-0.48%) |
Jan 06, 2023 | 23.65 | 24.38 | 23.64 | 24.31 | 576,072 | +0.87(+3.73%) |
Jan 05, 2023 | 23.64 | 23.67 | 23.27 | 23.44 | 414,962 | -0.39(-1.65%) |
Jan 04, 2023 | 23.49 | 24.01 | 23.46 | 23.83 | 329,493 | +0.41(+1.76%) |
Jan 03, 2023 | 23.19 | 23.49 | 23.09 | 23.42 | 465,216 | +0.43(+1.88%) |
Dec 30, 2022 | 23.26 | 23.36 | 22.87 | 22.99 | 456,687 | -0.45(-1.93%) |
Dec 29, 2022 | 23.25 | 23.50 | 23.15 | 23.44 | 353,819 | +0.28(+1.23%) |
Dec 28, 2022 | 23.61 | 23.83 | 23.11 | 23.15 | 214,100 | -0.49(-2.08%) |
Dec 27, 2022 | 23.67 | 23.85 | 23.57 | 23.65 | 298,436 | -0.02(-0.08%) |
Dec 23, 2022 | 23.53 | 23.77 | 23.50 | 23.67 | 232,352 | +0.10(+0.42%) |
Dec 22, 2022 | 23.58 | 23.71 | 23.28 | 23.57 | 307,151 | -0.19(-0.79%) |
Dec 21, 2022 | 23.39 | 23.82 | 23.29 | 23.75 | 478,704 | +0.82(+3.55%) |
Dec 20, 2022 | 23.36 | 23.46 | 22.65 | 22.94 | 676,214 | -0.60(-2.55%) |
Dec 19, 2022 | 23.88 | 24.03 | 23.46 | 23.54 | 485,992 | -0.33(-1.40%) |
Dec 16, 2022 | 23.73 | 24.03 | 23.62 | 23.87 | 720,713 | -0.14(-0.57%) |
Dec 15, 2022 | 24.84 | 24.84 | 23.99 | 24.01 | 451,827 | -1.11(-4.42%) |
Dec 14, 2022 | 24.97 | 25.32 | 24.90 | 25.12 | 498,645 | +0.13(+0.51%) |
Dec 13, 2022 | 25.48 | 25.83 | 24.92 | 24.99 | 1,240,607 | +0.25(+0.99%) |
Dec 12, 2022 | 24.29 | 24.86 | 24.25 | 24.75 | 475,215 | +0.45(+1.86%) |
Dec 09, 2022 | 24.20 | 24.42 | 24.10 | 24.29 | 522,410 | +0.02(+0.08%) |
Dec 08, 2022 | 24.31 | 24.50 | 24.09 | 24.27 | 469,381 | +0.04(+0.16%) |
Dec 07, 2022 | 24.49 | 24.57 | 24.18 | 24.24 | 400,932 | -0.40(-1.63%) |
Dec 06, 2022 | 24.47 | 24.70 | 24.35 | 24.64 | 408,324 | +0.13(+0.52%) |
Dec 05, 2022 | 25.03 | 25.24 | 24.51 | 24.51 | 378,910 | -0.71(-2.83%) |
Dec 02, 2022 | 25.11 | 25.40 | 24.99 | 25.22 | 280,888 | -0.16(-0.62%) |