Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.61 | 26.68 | 26.48 | 26.48 | 267,558 | -0.16(-0.59%) |
Feb 27, 2023 | 26.74 | 26.74 | 26.60 | 26.64 | 327,598 | +0.10(+0.37%) |
Feb 24, 2023 | 26.53 | 26.65 | 26.42 | 26.54 | 340,863 | -0.67(-2.46%) |
Feb 23, 2023 | 27.42 | 27.45 | 27.00 | 27.21 | 432,894 | +0.19(+0.69%) |
Feb 22, 2023 | 27.07 | 27.17 | 26.94 | 27.02 | 510,018 | -0.14(-0.51%) |
Feb 21, 2023 | 27.27 | 27.41 | 27.15 | 27.16 | 4,200,445 | -0.35(-1.29%) |
Feb 17, 2023 | 27.48 | 27.59 | 27.41 | 27.51 | 302,722 | -0.30(-1.10%) |
Feb 16, 2023 | 27.71 | 27.95 | 27.62 | 27.82 | 309,272 | -0.01(-0.04%) |
Feb 15, 2023 | 27.65 | 27.83 | 27.58 | 27.83 | 465,214 | -0.25(-0.88%) |
Feb 14, 2023 | 27.98 | 28.17 | 27.82 | 28.07 | 616,677 | -0.06(-0.21%) |
Feb 13, 2023 | 28.00 | 28.16 | 27.95 | 28.13 | 1,979,245 | +0.23(+0.81%) |
Feb 10, 2023 | 28.01 | 28.08 | 27.85 | 27.91 | 225,096 | -0.31(-1.11%) |
Feb 09, 2023 | 28.54 | 28.55 | 28.15 | 28.22 | 314,299 | +0.12(+0.42%) |
Feb 08, 2023 | 28.23 | 28.25 | 28.02 | 28.10 | 302,460 | -0.07(-0.24%) |
Feb 07, 2023 | 28.12 | 28.26 | 27.89 | 28.17 | 342,082 | +0.09(+0.31%) |
Feb 06, 2023 | 28.05 | 28.11 | 27.85 | 28.08 | 453,721 | -0.40(-1.41%) |
Feb 03, 2023 | 28.71 | 28.89 | 28.47 | 28.49 | 544,254 | -0.62(-2.13%) |
Feb 02, 2023 | 29.29 | 29.29 | 28.91 | 29.10 | 481,156 | -0.15(-0.50%) |
Feb 01, 2023 | 29.02 | 29.33 | 28.81 | 29.25 | 283,991 | +0.46(+1.60%) |
Jan 31, 2023 | 28.66 | 28.80 | 28.59 | 28.79 | 520,820 | -0.05(-0.17%) |
Jan 30, 2023 | 28.99 | 29.04 | 28.83 | 28.84 | 421,748 | -0.57(-1.94%) |
Jan 27, 2023 | 29.39 | 29.47 | 29.27 | 29.41 | 198,712 | -0.13(-0.43%) |
Jan 26, 2023 | 29.48 | 29.56 | 29.31 | 29.54 | 695,476 | +0.31(+1.08%) |
Jan 25, 2023 | 29.10 | 29.22 | 28.88 | 29.22 | 359,957 | +0.01(+0.03%) |
Jan 24, 2023 | 29.15 | 29.25 | 29.06 | 29.21 | 1,168,401 | -0.01(-0.03%) |
Jan 23, 2023 | 29.07 | 29.35 | 29.04 | 29.22 | 495,432 | +0.24(+0.81%) |
Jan 20, 2023 | 28.73 | 29.00 | 28.70 | 28.99 | 352,808 | +0.34(+1.20%) |
Jan 19, 2023 | 28.51 | 28.70 | 28.49 | 28.64 | 822,549 | +0.28(+0.97%) |
Jan 18, 2023 | 28.85 | 28.90 | 28.37 | 28.37 | 1,438,819 | -0.22(-0.76%) |
Jan 17, 2023 | 28.58 | 28.63 | 28.50 | 28.58 | 742,286 | -0.21(-0.72%) |
Jan 13, 2023 | 28.56 | 28.83 | 28.56 | 28.79 | 508,898 | +0.17(+0.58%) |
Jan 12, 2023 | 28.44 | 28.65 | 28.20 | 28.62 | 938,604 | +0.27(+0.94%) |
Jan 11, 2023 | 28.17 | 28.41 | 28.10 | 28.36 | 2,725,619 | +0.12(+0.42%) |
Jan 10, 2023 | 28.11 | 28.30 | 28.01 | 28.24 | 314,452 | +0.17(+0.59%) |
Jan 09, 2023 | 28.21 | 28.28 | 28.04 | 28.07 | 383,802 | +0.24(+0.85%) |
Jan 06, 2023 | 27.37 | 27.84 | 27.23 | 27.84 | 215,464 | +0.60(+2.20%) |
Jan 05, 2023 | 27.10 | 27.34 | 27.09 | 27.24 | 394,609 | -0.10(-0.36%) |
Jan 04, 2023 | 26.96 | 27.35 | 26.85 | 27.34 | 586,694 | +0.84(+3.19%) |
Jan 03, 2023 | 26.64 | 26.80 | 26.43 | 26.49 | 364,648 | +0.28(+1.05%) |
Dec 30, 2022 | 26.45 | 26.57 | 26.19 | 26.22 | 452,229 | -0.47(-1.77%) |
Dec 29, 2022 | 26.50 | 26.70 | 26.46 | 26.69 | 554,994 | +0.45(+1.72%) |
Dec 28, 2022 | 26.57 | 26.59 | 26.23 | 26.24 | 546,605 | -0.47(-1.77%) |
Dec 27, 2022 | 26.55 | 26.83 | 26.44 | 26.71 | 851,782 | +0.43(+1.65%) |
Dec 23, 2022 | 26.28 | 26.38 | 26.16 | 26.27 | 556,204 | -0.09(-0.34%) |
Dec 22, 2022 | 26.53 | 26.55 | 26.18 | 26.36 | 524,582 | -0.24(-0.89%) |
Dec 21, 2022 | 26.35 | 26.63 | 26.27 | 26.60 | 442,859 | +0.24(+0.89%) |
Dec 20, 2022 | 26.27 | 26.49 | 26.27 | 26.36 | 667,257 | -0.06(-0.22%) |
Dec 19, 2022 | 26.60 | 26.60 | 26.34 | 26.42 | 1,066,145 | +0.10(+0.37%) |
Dec 16, 2022 | 26.47 | 26.54 | 26.31 | 26.32 | 483,883 | +0.03(+0.11%) |
Dec 15, 2022 | 26.77 | 26.82 | 26.27 | 26.29 | 907,497 | -0.73(-2.69%) |
Dec 14, 2022 | 26.93 | 27.11 | 26.80 | 27.02 | 569,651 | +0.03(+0.11%) |
Dec 13, 2022 | 27.37 | 27.42 | 26.90 | 26.99 | 746,773 | +0.28(+1.03%) |
Dec 12, 2022 | 26.73 | 26.78 | 26.53 | 26.72 | 452,235 | -0.17(-0.62%) |
Dec 09, 2022 | 27.09 | 27.16 | 26.87 | 26.88 | 378,608 | -0.20(-0.73%) |
Dec 08, 2022 | 27.00 | 27.19 | 26.95 | 27.08 | 287,775 | +0.31(+1.18%) |
Dec 07, 2022 | 26.66 | 26.85 | 26.65 | 26.77 | 486,959 | -0.11(-0.40%) |
Dec 06, 2022 | 26.97 | 27.01 | 26.80 | 26.87 | 438,075 | -0.03(-0.11%) |
Dec 05, 2022 | 27.23 | 27.29 | 26.85 | 26.90 | 365,040 | -0.38(-1.40%) |
Dec 02, 2022 | 26.89 | 27.38 | 26.89 | 27.29 | 679,330 | +0.16(+0.58%) |