Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.78 | 28.33 | 27.78 | 28.03 | 26,429 | +0.02(+0.07%) |
Feb 27, 2023 | 28.18 | 28.35 | 27.99 | 28.01 | 56,019 | +0.37(+1.34%) |
Feb 24, 2023 | 27.81 | 28.03 | 27.44 | 27.64 | 104,518 | -1.17(-4.06%) |
Feb 23, 2023 | 29.53 | 29.76 | 28.49 | 28.81 | 40,704 | -0.08(-0.27%) |
Feb 22, 2023 | 29.11 | 29.37 | 28.63 | 28.89 | 45,275 | +0.12(+0.41%) |
Feb 21, 2023 | 28.91 | 29.21 | 28.59 | 28.77 | 141,750 | -0.89(-2.99%) |
Feb 17, 2023 | 29.91 | 29.98 | 29.47 | 29.66 | 149,021 | -0.99(-3.22%) |
Feb 16, 2023 | 30.50 | 30.90 | 30.39 | 30.64 | 39,781 | -0.04(-0.13%) |
Feb 15, 2023 | 30.29 | 30.68 | 30.11 | 30.68 | 120,720 | +0.07(+0.22%) |
Feb 14, 2023 | 30.48 | 30.66 | 30.10 | 30.62 | 45,875 | -0.18(-0.57%) |
Feb 13, 2023 | 30.65 | 31.12 | 30.45 | 30.79 | 41,215 | +0.79(+2.63%) |
Feb 10, 2023 | 30.39 | 30.42 | 29.78 | 30.00 | 120,823 | -1.15(-3.70%) |
Feb 09, 2023 | 31.70 | 31.81 | 31.00 | 31.15 | 57,788 | +0.40(+1.30%) |
Feb 08, 2023 | 31.32 | 31.36 | 30.75 | 30.75 | 133,609 | -0.53(-1.68%) |
Feb 07, 2023 | 31.24 | 31.41 | 30.74 | 31.28 | 148,524 | +0.71(+2.33%) |
Feb 06, 2023 | 30.48 | 30.69 | 29.89 | 30.57 | 184,948 | -0.61(-1.97%) |
Feb 03, 2023 | 31.78 | 32.21 | 31.12 | 31.18 | 137,500 | -1.28(-3.94%) |
Feb 02, 2023 | 32.95 | 32.95 | 32.14 | 32.46 | 185,878 | -0.41(-1.25%) |
Feb 01, 2023 | 32.42 | 33.10 | 32.15 | 32.87 | 197,532 | +1.37(+4.34%) |
Jan 31, 2023 | 31.22 | 32.07 | 31.13 | 31.50 | 102,893 | -0.03(-0.09%) |
Jan 30, 2023 | 31.65 | 31.78 | 31.08 | 31.53 | 166,330 | -1.32(-4.01%) |
Jan 27, 2023 | 32.97 | 33.07 | 32.34 | 32.85 | 223,021 | -0.09(-0.27%) |
Jan 26, 2023 | 32.48 | 32.98 | 32.13 | 32.94 | 141,195 | +1.17(+3.69%) |
Jan 25, 2023 | 31.48 | 31.85 | 31.18 | 31.77 | 163,993 | +0.04(+0.12%) |
Jan 24, 2023 | 31.76 | 31.83 | 31.47 | 31.73 | 121,626 | -0.18(-0.55%) |
Jan 23, 2023 | 31.68 | 32.16 | 31.53 | 31.90 | 194,012 | +0.53(+1.68%) |
Jan 20, 2023 | 31.40 | 31.60 | 30.99 | 31.38 | 91,030 | +0.79(+2.58%) |
Jan 19, 2023 | 30.29 | 31.02 | 30.29 | 30.59 | 93,740 | +0.40(+1.33%) |
Jan 18, 2023 | 31.23 | 31.37 | 30.13 | 30.19 | 313,400 | -0.78(-2.52%) |
Jan 17, 2023 | 31.40 | 31.48 | 30.60 | 30.97 | 290,633 | -1.04(-3.26%) |
Jan 13, 2023 | 31.35 | 32.09 | 31.35 | 32.01 | 141,771 | +0.81(+2.60%) |
Jan 12, 2023 | 31.00 | 31.23 | 30.40 | 31.20 | 121,497 | +0.02(+0.06%) |
Jan 11, 2023 | 31.07 | 31.21 | 30.70 | 31.18 | 127,970 | +0.09(+0.28%) |
Jan 10, 2023 | 30.88 | 31.13 | 30.50 | 31.09 | 77,457 | +0.60(+1.95%) |
Jan 09, 2023 | 31.15 | 31.19 | 30.50 | 30.50 | 160,197 | +0.16(+0.51%) |
Jan 06, 2023 | 29.96 | 30.37 | 29.43 | 30.34 | 95,060 | -0.25(-0.83%) |
Jan 05, 2023 | 29.70 | 30.69 | 29.45 | 30.60 | 159,296 | +0.49(+1.62%) |
Jan 04, 2023 | 29.03 | 30.18 | 28.81 | 30.11 | 225,147 | +2.40(+8.66%) |
Jan 03, 2023 | 27.55 | 28.29 | 27.36 | 27.71 | 81,822 | +1.04(+3.92%) |
Dec 30, 2022 | 26.23 | 26.85 | 26.23 | 26.66 | 55,619 | -0.30(-1.12%) |
Dec 29, 2022 | 26.44 | 26.97 | 26.03 | 26.97 | 54,446 | +0.72(+2.75%) |
Dec 28, 2022 | 27.09 | 27.20 | 26.01 | 26.24 | 67,471 | -1.03(-3.79%) |
Dec 27, 2022 | 27.11 | 27.50 | 27.03 | 27.28 | 100,457 | +0.56(+2.08%) |
Dec 23, 2022 | 27.57 | 27.57 | 26.68 | 26.72 | 64,135 | -0.86(-3.11%) |
Dec 22, 2022 | 27.93 | 28.15 | 27.22 | 27.58 | 88,425 | -0.25(-0.91%) |
Dec 21, 2022 | 27.00 | 27.93 | 26.63 | 27.84 | 58,523 | +1.03(+3.86%) |
Dec 20, 2022 | 26.17 | 27.12 | 26.11 | 26.80 | 68,458 | -0.12(-0.44%) |
Dec 19, 2022 | 27.24 | 27.24 | 26.76 | 26.92 | 53,795 | -0.22(-0.82%) |
Dec 16, 2022 | 27.34 | 27.73 | 27.09 | 27.14 | 105,826 | +0.09(+0.32%) |
Dec 15, 2022 | 28.06 | 28.37 | 26.88 | 27.05 | 93,802 | -0.58(-2.11%) |
Dec 14, 2022 | 27.47 | 27.84 | 27.33 | 27.64 | 42,314 | +0.07(+0.25%) |
Dec 13, 2022 | 28.24 | 28.42 | 27.31 | 27.57 | 147,815 | +0.54(+2.02%) |
Dec 12, 2022 | 27.41 | 27.41 | 26.69 | 27.02 | 157,087 | -0.84(-3.00%) |
Dec 09, 2022 | 28.30 | 28.40 | 27.82 | 27.86 | 117,967 | -0.34(-1.21%) |
Dec 08, 2022 | 27.61 | 28.23 | 27.61 | 28.20 | 154,470 | +1.53(+5.75%) |
Dec 07, 2022 | 26.37 | 26.78 | 26.10 | 26.67 | 91,985 | -0.74(-2.71%) |
Dec 06, 2022 | 27.46 | 27.64 | 26.75 | 27.41 | 118,811 | +0.29(+1.08%) |
Dec 05, 2022 | 28.47 | 28.48 | 26.88 | 27.12 | 337,601 | -0.02(-0.07%) |
Dec 02, 2022 | 25.68 | 27.33 | 25.68 | 27.14 | 139,299 | +1.34(+5.20%) |