Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.60 | 27.13 | 26.60 | 26.84 | 27,598 | +0.02(+0.07%) |
Feb 27, 2023 | 26.98 | 27.15 | 26.81 | 26.82 | 58,496 | +0.36(+1.34%) |
Feb 24, 2023 | 26.63 | 26.84 | 26.28 | 26.47 | 109,139 | -1.12(-4.06%) |
Feb 23, 2023 | 28.28 | 28.50 | 27.28 | 27.59 | 42,504 | -0.07(-0.27%) |
Feb 22, 2023 | 27.88 | 28.12 | 27.41 | 27.67 | 47,277 | +0.11(+0.41%) |
Feb 21, 2023 | 27.68 | 27.98 | 27.38 | 27.55 | 148,017 | -0.85(-2.99%) |
Feb 17, 2023 | 28.65 | 28.72 | 28.23 | 28.40 | 155,609 | -0.94(-3.22%) |
Feb 16, 2023 | 29.21 | 29.59 | 29.10 | 29.35 | 41,539 | -0.04(-0.13%) |
Feb 15, 2023 | 29.01 | 29.38 | 28.83 | 29.38 | 126,058 | +0.07(+0.22%) |
Feb 14, 2023 | 29.19 | 29.36 | 28.82 | 29.32 | 47,903 | -0.17(-0.57%) |
Feb 13, 2023 | 29.36 | 29.81 | 29.16 | 29.49 | 43,037 | +0.76(+2.63%) |
Feb 10, 2023 | 29.10 | 29.13 | 28.52 | 28.73 | 126,165 | -1.10(-3.70%) |
Feb 09, 2023 | 30.36 | 30.46 | 29.68 | 29.83 | 60,343 | +0.38(+1.30%) |
Feb 08, 2023 | 29.99 | 30.03 | 29.45 | 29.45 | 139,517 | -0.50(-1.68%) |
Feb 07, 2023 | 29.92 | 30.08 | 29.44 | 29.95 | 155,090 | +0.68(+2.33%) |
Feb 06, 2023 | 29.19 | 29.39 | 28.63 | 29.27 | 193,125 | -0.59(-1.97%) |
Feb 03, 2023 | 30.43 | 30.84 | 29.81 | 29.86 | 143,579 | -1.22(-3.94%) |
Feb 02, 2023 | 31.55 | 31.55 | 30.78 | 31.09 | 194,096 | -0.39(-1.25%) |
Feb 01, 2023 | 31.05 | 31.70 | 30.79 | 31.48 | 206,266 | +1.31(+4.34%) |
Jan 31, 2023 | 29.90 | 30.71 | 29.82 | 30.17 | 107,442 | -0.03(-0.09%) |
Jan 30, 2023 | 30.31 | 30.43 | 29.77 | 30.20 | 173,684 | -1.26(-4.01%) |
Jan 27, 2023 | 31.57 | 31.67 | 30.97 | 31.46 | 232,882 | -0.08(-0.27%) |
Jan 26, 2023 | 31.10 | 31.58 | 30.77 | 31.54 | 147,438 | +1.12(+3.69%) |
Jan 25, 2023 | 30.15 | 30.51 | 29.86 | 30.42 | 171,244 | +0.04(+0.12%) |
Jan 24, 2023 | 30.41 | 30.48 | 30.14 | 30.38 | 127,004 | -0.17(-0.55%) |
Jan 23, 2023 | 30.34 | 30.80 | 30.20 | 30.55 | 202,590 | +0.50(+1.68%) |
Jan 20, 2023 | 30.07 | 30.26 | 29.68 | 30.05 | 95,055 | +0.76(+2.58%) |
Jan 19, 2023 | 29.01 | 29.70 | 29.01 | 29.29 | 97,885 | +0.38(+1.32%) |
Jan 18, 2023 | 29.91 | 30.04 | 28.85 | 28.91 | 327,256 | -0.75(-2.52%) |
Jan 17, 2023 | 30.07 | 30.15 | 29.30 | 29.66 | 303,483 | -1.00(-3.26%) |
Jan 13, 2023 | 30.02 | 30.73 | 30.02 | 30.66 | 148,039 | +0.78(+2.60%) |
Jan 12, 2023 | 29.68 | 29.91 | 29.11 | 29.88 | 126,869 | +0.02(+0.06%) |
Jan 11, 2023 | 29.76 | 29.88 | 29.40 | 29.86 | 133,628 | +0.08(+0.28%) |
Jan 10, 2023 | 29.57 | 29.81 | 29.21 | 29.78 | 80,882 | +0.57(+1.95%) |
Jan 09, 2023 | 29.83 | 29.87 | 29.21 | 29.21 | 167,280 | +0.15(+0.51%) |
Jan 06, 2023 | 28.69 | 29.09 | 28.18 | 29.06 | 99,263 | -0.24(-0.83%) |
Jan 05, 2023 | 28.44 | 29.39 | 28.21 | 29.30 | 166,339 | +0.47(+1.62%) |
Jan 04, 2023 | 27.80 | 28.90 | 27.59 | 28.83 | 235,102 | +2.30(+8.66%) |
Jan 03, 2023 | 26.39 | 27.10 | 26.20 | 26.54 | 85,439 | +1.00(+3.92%) |
Dec 30, 2022 | 25.11 | 25.71 | 25.11 | 25.54 | 58,079 | -0.29(-1.12%) |
Dec 29, 2022 | 25.32 | 25.83 | 24.93 | 25.82 | 56,853 | +0.69(+2.75%) |
Dec 28, 2022 | 25.95 | 26.05 | 24.91 | 25.13 | 70,454 | -0.99(-3.79%) |
Dec 27, 2022 | 25.96 | 26.34 | 25.88 | 26.12 | 104,898 | +0.53(+2.08%) |
Dec 23, 2022 | 26.40 | 26.40 | 25.55 | 25.59 | 66,970 | -0.82(-3.11%) |
Dec 22, 2022 | 26.75 | 26.96 | 26.07 | 26.41 | 92,334 | -0.24(-0.91%) |
Dec 21, 2022 | 25.85 | 26.75 | 25.50 | 26.66 | 61,111 | +0.99(+3.86%) |
Dec 20, 2022 | 25.06 | 25.97 | 25.00 | 25.67 | 71,485 | -0.11(-0.44%) |
Dec 19, 2022 | 26.09 | 26.09 | 25.63 | 25.78 | 56,173 | -0.21(-0.82%) |
Dec 16, 2022 | 26.19 | 26.56 | 25.94 | 25.99 | 110,507 | +0.08(+0.32%) |
Dec 15, 2022 | 26.88 | 27.16 | 25.74 | 25.91 | 97,951 | -0.56(-2.11%) |
Dec 14, 2022 | 26.31 | 26.66 | 26.18 | 26.47 | 44,186 | +0.07(+0.25%) |
Dec 13, 2022 | 27.04 | 27.22 | 26.15 | 26.40 | 154,353 | +0.52(+2.02%) |
Dec 12, 2022 | 26.25 | 26.25 | 25.56 | 25.88 | 164,035 | -0.80(-3.00%) |
Dec 09, 2022 | 27.10 | 27.20 | 26.64 | 26.68 | 123,184 | -0.33(-1.21%) |
Dec 08, 2022 | 26.44 | 27.03 | 26.44 | 27.01 | 161,303 | +1.47(+5.75%) |
Dec 07, 2022 | 25.25 | 25.65 | 25.00 | 25.54 | 96,053 | -0.71(-2.71%) |
Dec 06, 2022 | 26.30 | 26.47 | 25.62 | 26.25 | 124,066 | +0.28(+1.08%) |
Dec 05, 2022 | 27.27 | 27.27 | 25.74 | 25.97 | 352,533 | -0.02(-0.07%) |
Dec 02, 2022 | 24.59 | 26.18 | 24.59 | 25.99 | 145,460 | +1.29(+5.20%) |