Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.91 | 29.10 | 28.85 | 28.98 | 176,096 | +0.11(+0.39%) |
Feb 27, 2023 | 28.74 | 28.99 | 28.65 | 28.87 | 118,149 | +0.15(+0.52%) |
Feb 24, 2023 | 28.76 | 28.78 | 28.51 | 28.72 | 103,052 | -0.15(-0.52%) |
Feb 23, 2023 | 28.53 | 28.89 | 28.44 | 28.87 | 105,228 | +0.37(+1.31%) |
Feb 22, 2023 | 28.52 | 28.65 | 28.37 | 28.50 | 134,014 | -0.02(-0.07%) |
Feb 21, 2023 | 28.80 | 28.80 | 28.36 | 28.52 | 156,571 | -0.25(-0.87%) |
Feb 17, 2023 | 28.29 | 28.89 | 28.23 | 28.77 | 150,370 | +0.59(+2.08%) |
Feb 16, 2023 | 28.18 | 28.32 | 28.07 | 28.18 | 120,796 | -0.07(-0.26%) |
Feb 15, 2023 | 27.95 | 28.33 | 27.95 | 28.26 | 102,419 | +0.11(+0.40%) |
Feb 14, 2023 | 28.45 | 28.45 | 27.95 | 28.15 | 96,586 | -0.27(-0.95%) |
Feb 13, 2023 | 28.29 | 28.49 | 28.10 | 28.42 | 185,438 | +0.21(+0.76%) |
Feb 10, 2023 | 28.06 | 28.37 | 27.97 | 28.20 | 108,910 | +0.14(+0.50%) |
Feb 09, 2023 | 28.26 | 28.51 | 27.99 | 28.06 | 109,241 | -0.17(-0.59%) |
Feb 08, 2023 | 28.24 | 28.25 | 28.00 | 28.23 | 113,376 | -0.03(-0.10%) |
Feb 07, 2023 | 28.04 | 28.55 | 27.97 | 28.26 | 199,993 | +0.05(+0.16%) |
Feb 06, 2023 | 28.30 | 28.41 | 27.98 | 28.21 | 154,807 | +0.01(+0.03%) |
Feb 03, 2023 | 27.73 | 28.23 | 27.61 | 28.20 | 145,796 | +0.45(+1.61%) |
Feb 02, 2023 | 27.29 | 27.76 | 27.20 | 27.75 | 179,984 | +0.48(+1.75%) |
Feb 01, 2023 | 27.23 | 27.57 | 27.08 | 27.28 | 169,336 | -0.02(-0.07%) |
Jan 31, 2023 | 27.02 | 27.47 | 26.88 | 27.29 | 147,178 | +0.38(+1.40%) |
Jan 30, 2023 | 26.94 | 27.20 | 26.86 | 26.92 | 105,949 | -0.02(-0.07%) |
Jan 27, 2023 | 26.61 | 26.94 | 26.57 | 26.94 | 88,258 | +0.34(+1.28%) |
Jan 26, 2023 | 26.58 | 26.71 | 26.33 | 26.59 | 107,497 | +0.14(+0.52%) |
Jan 25, 2023 | 26.59 | 26.78 | 26.07 | 26.46 | 101,309 | -0.31(-1.17%) |
Jan 24, 2023 | 26.22 | 26.92 | 25.68 | 26.77 | 144,381 | +0.80(+3.08%) |
Jan 23, 2023 | 26.02 | 26.11 | 25.82 | 25.97 | 81,872 | -0.07(-0.28%) |
Jan 20, 2023 | 26.06 | 26.06 | 25.73 | 26.04 | 140,332 | +0.31(+1.22%) |
Jan 19, 2023 | 25.34 | 25.77 | 25.20 | 25.73 | 100,379 | +0.34(+1.34%) |
Jan 18, 2023 | 26.04 | 26.04 | 25.37 | 25.39 | 112,985 | -0.66(-2.54%) |
Jan 17, 2023 | 26.66 | 26.76 | 26.04 | 26.05 | 83,103 | -0.60(-2.24%) |
Jan 13, 2023 | 26.36 | 26.71 | 26.02 | 26.65 | 92,977 | +0.21(+0.80%) |
Jan 12, 2023 | 26.44 | 26.68 | 26.25 | 26.44 | 128,601 | +0.17(+0.67%) |
Jan 11, 2023 | 26.38 | 26.48 | 26.10 | 26.26 | 78,992 | -0.05(-0.17%) |
Jan 10, 2023 | 26.08 | 26.43 | 25.96 | 26.31 | 112,654 | +0.18(+0.70%) |
Jan 09, 2023 | 26.40 | 26.41 | 26.04 | 26.13 | 65,848 | -0.18(-0.70%) |
Jan 06, 2023 | 25.91 | 26.33 | 25.88 | 26.31 | 101,744 | +0.56(+2.18%) |
Jan 05, 2023 | 25.85 | 25.86 | 25.63 | 25.75 | 86,467 | -0.19(-0.74%) |
Jan 04, 2023 | 26.12 | 26.26 | 25.87 | 25.94 | 80,124 | +0.01(+0.04%) |
Jan 03, 2023 | 25.99 | 26.22 | 25.68 | 25.93 | 123,929 | -0.06(-0.21%) |
Dec 30, 2022 | 26.08 | 26.11 | 25.89 | 25.99 | 98,462 | -0.14(-0.53%) |
Dec 29, 2022 | 25.95 | 26.16 | 25.86 | 26.13 | 62,472 | +0.27(+1.03%) |
Dec 28, 2022 | 26.20 | 26.32 | 25.85 | 25.86 | 77,506 | -0.28(-1.06%) |
Dec 27, 2022 | 26.39 | 26.39 | 26.03 | 26.14 | 64,647 | -0.11(-0.42%) |
Dec 23, 2022 | 26.05 | 26.39 | 25.98 | 26.25 | 85,742 | +0.30(+1.17%) |
Dec 22, 2022 | 26.08 | 26.08 | 25.48 | 25.94 | 194,548 | -0.29(-1.09%) |
Dec 21, 2022 | 25.82 | 26.39 | 25.82 | 26.23 | 122,151 | +0.49(+1.89%) |
Dec 20, 2022 | 25.78 | 26.00 | 25.71 | 25.74 | 109,968 | -0.13(-0.50%) |
Dec 19, 2022 | 25.97 | 26.27 | 25.74 | 25.87 | 160,165 | -0.10(-0.39%) |
Dec 16, 2022 | 26.04 | 26.12 | 25.68 | 25.97 | 322,758 | -0.03(-0.11%) |
Dec 15, 2022 | 26.54 | 26.61 | 25.87 | 26.00 | 101,779 | -0.74(-2.75%) |
Dec 14, 2022 | 26.91 | 27.16 | 26.58 | 26.73 | 144,699 | -0.20(-0.75%) |
Dec 13, 2022 | 27.35 | 27.68 | 26.60 | 26.94 | 333,582 | -0.23(-0.85%) |
Dec 12, 2022 | 27.00 | 27.31 | 26.82 | 27.17 | 92,582 | +0.09(+0.34%) |
Dec 09, 2022 | 27.14 | 27.14 | 26.88 | 27.07 | 103,519 | +0.05(+0.17%) |
Dec 08, 2022 | 26.79 | 27.05 | 26.71 | 27.03 | 123,248 | +0.31(+1.17%) |
Dec 07, 2022 | 26.94 | 27.01 | 26.63 | 26.71 | 91,666 | -0.33(-1.22%) |
Dec 06, 2022 | 27.23 | 27.85 | 26.97 | 27.05 | 131,369 | -0.12(-0.44%) |
Dec 05, 2022 | 27.83 | 27.85 | 27.09 | 27.17 | 108,102 | -0.66(-2.38%) |
Dec 02, 2022 | 27.64 | 27.96 | 27.63 | 27.83 | 96,037 | +0.02(+0.07%) |