Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.73 | 27.90 | 27.67 | 27.74 | 5,154 | -0.08(-0.28%) |
Feb 27, 2023 | 27.85 | 27.91 | 27.71 | 27.81 | 8,824 | +0.47(+1.73%) |
Feb 24, 2023 | 27.05 | 27.34 | 27.05 | 27.34 | 9,090 | -0.14(-0.49%) |
Feb 23, 2023 | 27.42 | 27.56 | 27.15 | 27.48 | 11,885 | +0.20(+0.73%) |
Feb 22, 2023 | 27.36 | 27.51 | 27.21 | 27.28 | 3,740 | -0.11(-0.39%) |
Feb 21, 2023 | 27.96 | 28.00 | 27.38 | 27.38 | 3,868 | -0.98(-3.46%) |
Feb 17, 2023 | 28.20 | 28.36 | 28.20 | 28.36 | 4,384 | +0.03(+0.10%) |
Feb 16, 2023 | 28.38 | 28.56 | 28.30 | 28.33 | 7,496 | -0.45(-1.57%) |
Feb 15, 2023 | 28.28 | 28.81 | 28.28 | 28.78 | 7,800 | +0.33(+1.17%) |
Feb 14, 2023 | 28.14 | 28.45 | 28.03 | 28.45 | 8,610 | +0.24(+0.85%) |
Feb 13, 2023 | 27.91 | 28.21 | 27.91 | 28.21 | 2,825 | +0.28(+1.02%) |
Feb 10, 2023 | 27.94 | 27.94 | 27.79 | 27.93 | 124,659 | -0.16(-0.58%) |
Feb 09, 2023 | 28.81 | 28.81 | 28.00 | 28.09 | 11,316 | -0.49(-1.72%) |
Feb 08, 2023 | 28.61 | 28.82 | 28.51 | 28.58 | 49,684 | -0.23(-0.80%) |
Feb 07, 2023 | 28.54 | 28.82 | 28.43 | 28.81 | 6,040 | +0.09(+0.32%) |
Feb 06, 2023 | 28.68 | 28.77 | 28.64 | 28.72 | 9,896 | -0.15(-0.51%) |
Feb 03, 2023 | 28.93 | 29.22 | 28.86 | 28.86 | 12,638 | -0.43(-1.48%) |
Feb 02, 2023 | 28.88 | 29.60 | 28.88 | 29.30 | 19,328 | +0.77(+2.70%) |
Feb 01, 2023 | 27.87 | 28.73 | 27.85 | 28.53 | 16,523 | +0.62(+2.24%) |
Jan 31, 2023 | 27.28 | 27.90 | 27.28 | 27.90 | 27,439 | +0.93(+3.45%) |
Jan 30, 2023 | 27.26 | 27.53 | 26.97 | 26.97 | 127,704 | -0.71(-2.55%) |
Jan 27, 2023 | 27.24 | 27.73 | 27.24 | 27.68 | 7,096 | +0.30(+1.11%) |
Jan 26, 2023 | 26.88 | 27.37 | 26.88 | 27.37 | 12,521 | +0.27(+1.01%) |
Jan 25, 2023 | 26.86 | 27.12 | 26.65 | 27.10 | 22,579 | -0.16(-0.58%) |
Jan 24, 2023 | 27.10 | 27.34 | 27.07 | 27.26 | 4,152 | -0.02(-0.09%) |
Jan 23, 2023 | 26.76 | 27.39 | 26.76 | 27.28 | 3,856 | +0.59(+2.20%) |
Jan 20, 2023 | 26.38 | 26.71 | 26.37 | 26.69 | 6,371 | +0.41(+1.55%) |
Jan 19, 2023 | 26.48 | 26.48 | 26.13 | 26.28 | 12,372 | -0.45(-1.69%) |
Jan 18, 2023 | 27.09 | 27.39 | 26.67 | 26.74 | 40,562 | -0.16(-0.58%) |
Jan 17, 2023 | 26.95 | 27.02 | 26.86 | 26.89 | 13,538 | -0.12(-0.44%) |
Jan 13, 2023 | 26.72 | 27.03 | 26.63 | 27.01 | 10,665 | -0.19(-0.69%) |
Jan 12, 2023 | 26.97 | 27.20 | 26.74 | 27.20 | 8,312 | +0.46(+1.72%) |
Jan 11, 2023 | 26.39 | 26.78 | 26.39 | 26.74 | 7,308 | +0.38(+1.45%) |
Jan 10, 2023 | 25.99 | 26.39 | 25.97 | 26.35 | 13,108 | +0.28(+1.09%) |
Jan 09, 2023 | 25.93 | 26.43 | 25.93 | 26.07 | 3,675 | +0.27(+1.06%) |
Jan 06, 2023 | 25.21 | 25.82 | 25.21 | 25.79 | 17,971 | +0.79(+3.18%) |
Jan 05, 2023 | 24.96 | 25.17 | 24.89 | 25.00 | 36,594 | -0.22(-0.87%) |
Jan 04, 2023 | 24.92 | 25.26 | 24.91 | 25.22 | 7,259 | +0.43(+1.72%) |
Jan 03, 2023 | 25.00 | 25.00 | 24.50 | 24.79 | 4,376 | +0.07(+0.28%) |
Dec 30, 2022 | 24.68 | 24.85 | 24.55 | 24.73 | 24,529 | -0.24(-0.94%) |
Dec 29, 2022 | 24.69 | 25.02 | 24.69 | 24.96 | 21,765 | +0.50(+2.06%) |
Dec 28, 2022 | 24.95 | 24.95 | 24.44 | 24.46 | 14,063 | -0.44(-1.75%) |
Dec 27, 2022 | 25.11 | 25.17 | 24.89 | 24.89 | 6,406 | -0.32(-1.28%) |
Dec 23, 2022 | 25.05 | 25.22 | 24.98 | 25.22 | 7,722 | +0.30(+1.21%) |
Dec 22, 2022 | 25.17 | 25.17 | 24.53 | 24.92 | 106,653 | -0.56(-2.22%) |
Dec 21, 2022 | 25.32 | 25.50 | 25.32 | 25.48 | 11,827 | +0.54(+2.15%) |
Dec 20, 2022 | 25.08 | 25.22 | 24.94 | 24.94 | 10,129 | -0.21(-0.85%) |
Dec 19, 2022 | 25.44 | 25.46 | 25.07 | 25.16 | 15,119 | -0.29(-1.15%) |
Dec 16, 2022 | 25.58 | 25.68 | 25.35 | 25.45 | 46,813 | -0.40(-1.54%) |
Dec 15, 2022 | 26.01 | 26.01 | 25.79 | 25.85 | 8,288 | -0.61(-2.32%) |
Dec 14, 2022 | 26.49 | 26.84 | 26.38 | 26.46 | 13,500 | +0.01(+0.04%) |
Dec 13, 2022 | 27.31 | 27.31 | 26.39 | 26.45 | 11,080 | -0.05(-0.18%) |
Dec 12, 2022 | 26.28 | 26.57 | 26.26 | 26.50 | 9,140 | +0.65(+2.52%) |
Dec 09, 2022 | 26.10 | 26.10 | 25.85 | 25.85 | 5,345 | -0.26(-1.01%) |
Dec 08, 2022 | 26.04 | 26.18 | 25.95 | 26.11 | 15,298 | +0.24(+0.94%) |
Dec 07, 2022 | 26.00 | 26.12 | 25.87 | 25.87 | 6,431 | -0.20(-0.78%) |
Dec 06, 2022 | 26.18 | 26.18 | 25.92 | 26.07 | 13,481 | -0.31(-1.18%) |
Dec 05, 2022 | 26.65 | 26.65 | 26.32 | 26.39 | 1,973 | -0.56(-2.06%) |
Dec 02, 2022 | 26.63 | 27.13 | 26.63 | 26.94 | 24,266 | -0.12(-0.43%) |