Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.08 | 28.48 | 28.08 | 28.23 | 20,734 | +0.20(+0.71%) |
Feb 27, 2023 | 28.21 | 28.26 | 27.95 | 28.03 | 39,629 | +0.22(+0.79%) |
Feb 24, 2023 | 27.86 | 27.99 | 27.59 | 27.81 | 185,764 | -0.68(-2.39%) |
Feb 23, 2023 | 28.76 | 28.78 | 27.93 | 28.49 | 313,816 | -0.19(-0.66%) |
Feb 22, 2023 | 28.65 | 28.91 | 28.34 | 28.68 | 20,034 | +0.15(+0.53%) |
Feb 21, 2023 | 28.93 | 29.27 | 28.53 | 28.53 | 61,395 | -0.95(-3.22%) |
Feb 17, 2023 | 30.04 | 30.04 | 29.26 | 29.48 | 183,325 | -0.92(-3.03%) |
Feb 16, 2023 | 30.58 | 31.25 | 30.38 | 30.40 | 34,592 | -0.83(-2.66%) |
Feb 15, 2023 | 29.85 | 31.23 | 29.85 | 31.23 | 93,616 | +1.62(+5.47%) |
Feb 14, 2023 | 28.62 | 29.67 | 28.52 | 29.61 | 57,817 | +0.93(+3.24%) |
Feb 13, 2023 | 28.15 | 28.84 | 28.09 | 28.68 | 22,956 | +0.70(+2.50%) |
Feb 10, 2023 | 28.43 | 28.49 | 27.82 | 27.98 | 93,111 | -0.97(-3.35%) |
Feb 09, 2023 | 29.83 | 29.83 | 28.90 | 28.95 | 29,524 | -0.31(-1.06%) |
Feb 08, 2023 | 29.63 | 29.95 | 29.24 | 29.26 | 18,271 | -0.43(-1.45%) |
Feb 07, 2023 | 29.29 | 29.69 | 28.84 | 29.69 | 23,881 | +0.36(+1.23%) |
Feb 06, 2023 | 29.30 | 29.60 | 29.15 | 29.33 | 32,734 | -0.35(-1.18%) |
Feb 03, 2023 | 29.86 | 30.82 | 29.63 | 29.68 | 163,303 | -1.26(-4.07%) |
Feb 02, 2023 | 30.34 | 31.30 | 30.34 | 30.94 | 908,381 | +1.30(+4.39%) |
Feb 01, 2023 | 28.73 | 29.83 | 28.41 | 29.64 | 38,900 | +0.99(+3.46%) |
Jan 31, 2023 | 27.96 | 28.65 | 27.96 | 28.65 | 26,043 | +0.74(+2.65%) |
Jan 30, 2023 | 28.41 | 28.55 | 27.90 | 27.91 | 37,800 | -0.94(-3.26%) |
Jan 27, 2023 | 27.80 | 29.08 | 27.77 | 28.85 | 29,051 | +0.94(+3.37%) |
Jan 26, 2023 | 27.96 | 28.14 | 27.44 | 27.91 | 67,959 | +0.57(+2.08%) |
Jan 25, 2023 | 26.71 | 27.40 | 26.30 | 27.34 | 47,230 | +0.03(+0.11%) |
Jan 24, 2023 | 27.48 | 27.79 | 27.19 | 27.31 | 33,963 | -0.47(-1.69%) |
Jan 23, 2023 | 27.06 | 27.80 | 27.00 | 27.78 | 109,084 | +0.86(+3.19%) |
Jan 20, 2023 | 26.20 | 26.96 | 26.20 | 26.92 | 21,714 | +0.94(+3.62%) |
Jan 19, 2023 | 26.23 | 26.43 | 25.84 | 25.98 | 16,132 | -0.54(-2.04%) |
Jan 18, 2023 | 27.26 | 27.48 | 26.52 | 26.52 | 21,496 | -0.55(-2.03%) |
Jan 17, 2023 | 26.83 | 27.19 | 26.50 | 27.07 | 40,972 | +0.38(+1.42%) |
Jan 13, 2023 | 26.12 | 26.72 | 26.12 | 26.69 | 16,011 | +0.16(+0.60%) |
Jan 12, 2023 | 26.34 | 26.53 | 25.59 | 26.53 | 54,014 | +0.38(+1.45%) |
Jan 11, 2023 | 25.70 | 26.16 | 25.62 | 26.15 | 62,755 | +0.53(+2.07%) |
Jan 10, 2023 | 25.16 | 25.62 | 25.11 | 25.62 | 70,809 | +0.50(+1.99%) |
Jan 09, 2023 | 24.70 | 25.50 | 24.70 | 25.12 | 42,680 | +0.78(+3.20%) |
Jan 06, 2023 | 24.20 | 24.45 | 23.62 | 24.34 | 180,096 | +0.11(+0.45%) |
Jan 05, 2023 | 24.57 | 24.57 | 24.12 | 24.23 | 183,768 | -0.69(-2.77%) |
Jan 04, 2023 | 24.60 | 25.10 | 24.31 | 24.92 | 33,257 | +0.60(+2.47%) |
Jan 03, 2023 | 25.19 | 25.44 | 24.21 | 24.32 | 28,841 | -0.40(-1.62%) |
Dec 30, 2022 | 24.17 | 24.76 | 24.17 | 24.72 | 57,974 | +0.08(+0.32%) |
Dec 29, 2022 | 24.07 | 24.71 | 23.95 | 24.64 | 61,947 | +0.86(+3.62%) |
Dec 28, 2022 | 23.90 | 24.11 | 23.67 | 23.78 | 75,902 | -0.21(-0.88%) |
Dec 27, 2022 | 24.23 | 24.25 | 23.80 | 23.99 | 59,436 | -0.39(-1.60%) |
Dec 23, 2022 | 24.41 | 24.51 | 24.10 | 24.38 | 48,999 | -0.30(-1.22%) |
Dec 22, 2022 | 24.95 | 24.95 | 24.19 | 24.68 | 126,316 | -0.60(-2.37%) |
Dec 21, 2022 | 25.02 | 25.40 | 24.75 | 25.28 | 64,564 | +0.40(+1.61%) |
Dec 20, 2022 | 24.53 | 25.21 | 24.52 | 24.88 | 37,093 | +0.14(+0.57%) |
Dec 19, 2022 | 25.37 | 25.37 | 24.63 | 24.74 | 57,687 | -0.69(-2.73%) |
Dec 16, 2022 | 25.58 | 25.85 | 25.23 | 25.43 | 49,422 | -0.28(-1.07%) |
Dec 15, 2022 | 26.23 | 26.40 | 25.67 | 25.71 | 36,711 | -1.08(-4.03%) |
Dec 14, 2022 | 26.77 | 27.07 | 26.40 | 26.79 | 66,959 | -0.01(-0.04%) |
Dec 13, 2022 | 28.27 | 28.27 | 26.63 | 26.80 | 51,665 | +0.02(+0.07%) |
Dec 12, 2022 | 26.30 | 26.79 | 26.30 | 26.78 | 224,418 | +0.30(+1.13%) |
Dec 09, 2022 | 26.64 | 26.92 | 26.46 | 26.48 | 19,286 | -0.38(-1.41%) |
Dec 08, 2022 | 26.42 | 27.00 | 26.12 | 26.86 | 49,755 | +0.75(+2.87%) |
Dec 07, 2022 | 25.86 | 26.20 | 25.86 | 26.11 | 44,836 | -0.09(-0.35%) |
Dec 06, 2022 | 26.85 | 26.85 | 26.03 | 26.20 | 15,966 | -0.57(-2.12%) |
Dec 05, 2022 | 27.94 | 28.03 | 26.77 | 26.77 | 50,656 | -1.34(-4.77%) |
Dec 02, 2022 | 27.27 | 28.20 | 27.23 | 28.11 | 91,393 | +0.24(+0.86%) |