Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.04 | 27.20 | 27.04 | 27.05 | 11,899 | +0.08(+0.28%) |
Feb 27, 2023 | 27.15 | 27.34 | 26.98 | 26.98 | 29,627 | +0.06(+0.21%) |
Feb 24, 2023 | 26.58 | 26.95 | 26.56 | 26.92 | 15,248 | +0.02(+0.07%) |
Feb 23, 2023 | 26.97 | 27.04 | 26.56 | 26.90 | 19,137 | +0.16(+0.61%) |
Feb 22, 2023 | 26.90 | 26.92 | 26.62 | 26.74 | 25,975 | -0.18(-0.68%) |
Feb 21, 2023 | 27.37 | 27.37 | 26.76 | 26.92 | 45,010 | -0.74(-2.67%) |
Feb 17, 2023 | 27.49 | 27.66 | 27.41 | 27.66 | 26,654 | +0.15(+0.56%) |
Feb 16, 2023 | 27.65 | 27.84 | 27.51 | 27.51 | 34,499 | -0.45(-1.61%) |
Feb 15, 2023 | 27.63 | 27.98 | 27.63 | 27.96 | 18,148 | +0.14(+0.52%) |
Feb 14, 2023 | 27.78 | 27.99 | 27.56 | 27.81 | 102,576 | -0.05(-0.17%) |
Feb 13, 2023 | 27.54 | 27.88 | 27.54 | 27.86 | 78,536 | +0.26(+0.94%) |
Feb 10, 2023 | 27.55 | 27.62 | 27.45 | 27.60 | 44,937 | +0.00(+0.00%) |
Feb 09, 2023 | 28.17 | 28.17 | 27.57 | 27.60 | 18,011 | -0.45(-1.61%) |
Feb 08, 2023 | 28.10 | 28.27 | 28.02 | 28.05 | 37,960 | -0.26(-0.92%) |
Feb 07, 2023 | 27.96 | 28.35 | 27.87 | 28.31 | 49,403 | +0.32(+1.13%) |
Feb 06, 2023 | 27.93 | 27.99 | 27.78 | 27.99 | 50,598 | -0.16(-0.58%) |
Feb 03, 2023 | 27.96 | 28.43 | 27.96 | 28.16 | 37,153 | -0.04(-0.14%) |
Feb 02, 2023 | 28.04 | 28.41 | 27.94 | 28.20 | 130,005 | +0.39(+1.42%) |
Feb 01, 2023 | 27.39 | 28.05 | 27.39 | 27.80 | 245,777 | +0.21(+0.77%) |
Jan 31, 2023 | 27.12 | 27.60 | 26.92 | 27.59 | 87,465 | +0.59(+2.20%) |
Jan 30, 2023 | 27.06 | 27.22 | 26.99 | 27.00 | 91,935 | -0.29(-1.06%) |
Jan 27, 2023 | 27.21 | 27.40 | 27.15 | 27.28 | 58,873 | +0.17(+0.64%) |
Jan 26, 2023 | 27.15 | 27.19 | 26.88 | 27.11 | 27,521 | +0.13(+0.49%) |
Jan 25, 2023 | 26.51 | 26.98 | 26.36 | 26.98 | 66,257 | +0.29(+1.08%) |
Jan 24, 2023 | 26.79 | 26.95 | 26.66 | 26.69 | 48,127 | -0.30(-1.10%) |
Jan 23, 2023 | 26.51 | 27.09 | 26.51 | 26.99 | 35,212 | +0.56(+2.11%) |
Jan 20, 2023 | 25.86 | 26.43 | 25.82 | 26.43 | 42,440 | +0.74(+2.88%) |
Jan 19, 2023 | 25.41 | 25.81 | 25.29 | 25.69 | 63,771 | -0.05(-0.19%) |
Jan 18, 2023 | 26.36 | 26.41 | 25.74 | 25.74 | 146,713 | -0.78(-2.92%) |
Jan 17, 2023 | 26.72 | 26.72 | 26.30 | 26.52 | 106,421 | -0.14(-0.51%) |
Jan 13, 2023 | 26.10 | 26.71 | 25.82 | 26.65 | 132,430 | +0.15(+0.55%) |
Jan 12, 2023 | 26.43 | 26.72 | 26.37 | 26.50 | 126,010 | +0.23(+0.89%) |
Jan 11, 2023 | 26.20 | 26.33 | 26.06 | 26.27 | 60,230 | +0.21(+0.79%) |
Jan 10, 2023 | 25.95 | 26.09 | 25.82 | 26.06 | 67,346 | +0.10(+0.40%) |
Jan 09, 2023 | 26.23 | 26.23 | 25.88 | 25.96 | 69,197 | -0.10(-0.37%) |
Jan 06, 2023 | 25.67 | 26.14 | 25.57 | 26.06 | 170,756 | +0.67(+2.65%) |
Jan 05, 2023 | 25.41 | 25.49 | 25.17 | 25.38 | 29,448 | -0.31(-1.20%) |
Jan 04, 2023 | 25.33 | 25.95 | 25.33 | 25.69 | 70,752 | +0.52(+2.06%) |
Jan 03, 2023 | 25.30 | 25.47 | 24.99 | 25.17 | 75,377 | +0.03(+0.11%) |
Dec 30, 2022 | 25.00 | 25.14 | 24.93 | 25.14 | 68,502 | +0.05(+0.19%) |
Dec 29, 2022 | 24.85 | 25.14 | 24.80 | 25.10 | 656,442 | +0.38(+1.55%) |
Dec 28, 2022 | 24.78 | 24.88 | 24.63 | 24.71 | 60,031 | -0.07(-0.27%) |
Dec 27, 2022 | 24.79 | 24.88 | 24.59 | 24.78 | 51,244 | +0.03(+0.11%) |
Dec 23, 2022 | 24.57 | 24.77 | 24.57 | 24.75 | 50,319 | +0.14(+0.58%) |
Dec 22, 2022 | 24.50 | 24.61 | 24.12 | 24.61 | 46,620 | -0.13(-0.52%) |
Dec 21, 2022 | 24.72 | 24.85 | 24.64 | 24.74 | 73,320 | +0.40(+1.64%) |
Dec 20, 2022 | 24.52 | 24.58 | 24.34 | 24.34 | 20,118 | -0.02(-0.08%) |
Dec 19, 2022 | 24.31 | 24.53 | 24.12 | 24.36 | 49,368 | +0.03(+0.12%) |
Dec 16, 2022 | 24.33 | 24.48 | 24.17 | 24.33 | 242,642 | -0.21(-0.85%) |
Dec 15, 2022 | 24.66 | 24.66 | 24.38 | 24.54 | 35,090 | -0.45(-1.79%) |
Dec 14, 2022 | 25.33 | 25.43 | 24.87 | 24.99 | 183,793 | -0.35(-1.39%) |
Dec 13, 2022 | 26.21 | 26.22 | 25.23 | 25.34 | 23,271 | -0.31(-1.22%) |
Dec 12, 2022 | 25.35 | 25.73 | 25.26 | 25.65 | 32,032 | +0.34(+1.35%) |
Dec 09, 2022 | 25.25 | 25.49 | 25.25 | 25.31 | 53,487 | +0.03(+0.11%) |
Dec 08, 2022 | 25.43 | 25.45 | 25.14 | 25.28 | 70,805 | +0.07(+0.26%) |
Dec 07, 2022 | 25.16 | 25.44 | 25.04 | 25.21 | 33,240 | -0.21(-0.82%) |
Dec 06, 2022 | 25.64 | 25.64 | 25.12 | 25.42 | 55,819 | -0.21(-0.82%) |
Dec 05, 2022 | 26.71 | 26.71 | 25.52 | 25.63 | 52,461 | -1.28(-4.77%) |
Dec 02, 2022 | 26.80 | 26.99 | 26.78 | 26.92 | 37,253 | -0.17(-0.63%) |