Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.83 | 28.83 | 28.70 | 28.80 | 25,945 | -0.05(-0.17%) |
Feb 27, 2023 | 28.95 | 29.08 | 28.83 | 28.85 | 49,380 | -0.01(-0.03%) |
Feb 24, 2023 | 28.59 | 28.86 | 28.57 | 28.86 | 51,272 | +0.08(+0.28%) |
Feb 23, 2023 | 28.86 | 28.92 | 28.74 | 28.78 | 42,353 | -0.01(-0.03%) |
Feb 22, 2023 | 28.92 | 28.92 | 28.75 | 28.79 | 38,999 | -0.26(-0.90%) |
Feb 21, 2023 | 29.32 | 29.32 | 29.02 | 29.05 | 28,119 | -0.41(-1.39%) |
Feb 17, 2023 | 29.46 | 0 | +0.12(+0.41%) | |||
Feb 16, 2023 | 29.09 | 29.43 | 29.09 | 29.34 | 33,996 | +0.20(+0.69%) |
Feb 15, 2023 | 28.98 | 29.14 | 28.96 | 29.14 | 37,707 | +0.05(+0.17%) |
Feb 14, 2023 | 29.06 | 29.15 | 28.97 | 29.09 | 31,364 | +0.03(+0.10%) |
Feb 13, 2023 | 28.85 | 29.09 | 28.85 | 29.06 | 21,029 | +0.20(+0.69%) |
Feb 10, 2023 | 28.78 | 28.86 | 28.74 | 28.86 | 27,701 | +0.04(+0.14%) |
Feb 09, 2023 | 28.99 | 29.07 | 28.72 | 28.82 | 52,941 | -0.06(-0.21%) |
Feb 08, 2023 | 28.82 | 28.96 | 28.82 | 28.88 | 26,896 | -0.01(-0.03%) |
Feb 07, 2023 | 28.78 | 28.99 | 28.74 | 28.89 | 68,647 | +0.01(+0.03%) |
Feb 06, 2023 | 28.96 | 28.96 | 28.79 | 28.88 | 25,726 | -0.13(-0.45%) |
Feb 03, 2023 | 28.87 | 29.06 | 28.87 | 29.01 | 69,507 | +0.06(+0.21%) |
Feb 02, 2023 | 29.00 | 29.05 | 28.92 | 28.95 | 38,001 | +0.04(+0.14%) |
Feb 01, 2023 | 28.81 | 28.97 | 28.70 | 28.91 | 82,799 | +0.10(+0.35%) |
Jan 31, 2023 | 28.58 | 28.81 | 28.58 | 28.81 | 46,117 | +0.20(+0.70%) |
Jan 30, 2023 | 28.62 | 28.70 | 28.60 | 28.61 | 42,267 | -0.10(-0.35%) |
Jan 27, 2023 | 28.74 | 28.75 | 28.63 | 28.71 | 37,621 | -0.01(-0.03%) |
Jan 26, 2023 | 28.57 | 28.74 | 28.57 | 28.72 | 31,438 | +0.19(+0.67%) |
Jan 25, 2023 | 28.38 | 28.59 | 28.38 | 28.53 | 54,022 | -0.05(-0.17%) |
Jan 24, 2023 | 28.52 | 28.59 | 28.46 | 28.58 | 25,881 | +0.06(+0.21%) |
Jan 23, 2023 | 28.47 | 28.56 | 28.36 | 28.52 | 51,541 | +0.07(+0.25%) |
Jan 20, 2023 | 28.34 | 28.45 | 28.20 | 28.45 | 71,302 | +0.17(+0.60%) |
Jan 19, 2023 | 28.33 | 28.35 | 28.20 | 28.28 | 43,530 | -0.18(-0.63%) |
Jan 18, 2023 | 28.66 | 28.72 | 28.45 | 28.46 | 68,533 | -0.13(-0.45%) |
Jan 17, 2023 | 28.46 | 28.62 | 28.46 | 28.59 | 30,705 | +0.13(+0.46%) |
Jan 16, 2023 | 28.49 | 28.50 | 28.41 | 28.46 | 61,813 | +0.05(+0.18%) |
Jan 13, 2023 | 28.15 | 28.44 | 28.15 | 28.41 | 40,738 | +0.16(+0.57%) |
Jan 12, 2023 | 28.03 | 28.30 | 28.03 | 28.25 | 42,404 | +0.25(+0.89%) |
Jan 11, 2023 | 27.78 | 28.00 | 27.78 | 28.00 | 42,604 | +0.23(+0.83%) |
Jan 10, 2023 | 27.67 | 27.77 | 27.63 | 27.77 | 28,981 | +0.13(+0.47%) |
Jan 09, 2023 | 27.65 | 27.79 | 27.62 | 27.64 | 55,022 | +0.00(+0.00%) |
Jan 06, 2023 | 27.30 | 27.65 | 27.30 | 27.64 | 39,396 | +0.40(+1.47%) |
Jan 05, 2023 | 27.24 | 27.26 | 27.11 | 27.24 | 50,544 | -0.06(-0.22%) |
Jan 04, 2023 | 27.14 | 27.36 | 27.10 | 27.30 | 81,262 | +0.25(+0.92%) |
Jan 03, 2023 | 26.87 | 27.10 | 26.85 | 27.05 | 93,857 | +0.27(+1.01%) |
Dec 30, 2022 | 26.78 | 0 | -0.09(-0.33%) | |||
Dec 29, 2022 | 26.65 | 26.93 | 26.65 | 26.87 | 18,082 | +0.20(+0.75%) |
Dec 28, 2022 | 26.82 | 26.95 | 26.63 | 26.67 | 57,191 | -0.25(-0.93%) |
Dec 23, 2022 | 26.92 | 0 | +0.13(+0.49%) | |||
Dec 22, 2022 | 26.86 | 26.86 | 26.55 | 26.79 | 88,372 | -0.16(-0.59%) |
Dec 21, 2022 | 26.79 | 27.01 | 26.79 | 26.95 | 69,407 | +0.34(+1.28%) |
Dec 20, 2022 | 26.46 | 26.73 | 26.45 | 26.61 | 53,342 | +0.17(+0.64%) |
Dec 19, 2022 | 26.70 | 26.85 | 26.37 | 26.44 | 59,418 | -0.35(-1.31%) |
Dec 16, 2022 | 26.72 | 26.80 | 26.58 | 26.79 | 54,699 | -0.10(-0.37%) |
Dec 15, 2022 | 26.99 | 27.03 | 26.78 | 26.89 | 54,293 | -0.32(-1.18%) |
Dec 14, 2022 | 27.41 | 27.48 | 27.16 | 27.21 | 54,242 | -0.22(-0.80%) |
Dec 13, 2022 | 27.67 | 27.72 | 27.32 | 27.43 | 70,552 | -0.06(-0.22%) |
Dec 12, 2022 | 27.43 | 27.49 | 27.28 | 27.49 | 50,617 | +0.00(+0.00%) |
Dec 09, 2022 | 27.31 | 27.59 | 27.31 | 27.49 | 55,127 | +0.16(+0.59%) |
Dec 08, 2022 | 27.42 | 27.44 | 27.30 | 27.33 | 28,988 | -0.07(-0.26%) |
Dec 07, 2022 | 27.43 | 27.60 | 27.39 | 27.40 | 54,458 | -0.05(-0.18%) |
Dec 06, 2022 | 27.62 | 27.68 | 27.33 | 27.45 | 42,502 | -0.17(-0.62%) |
Dec 05, 2022 | 27.76 | 27.80 | 27.55 | 27.62 | 70,334 | -0.22(-0.79%) |
Dec 02, 2022 | 27.69 | 27.92 | 27.68 | 27.84 | 45,590 | -0.09(-0.32%) |