Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.05 | 27.10 | 26.92 | 27.03 | 7,865 | -0.02(-0.07%) |
Feb 27, 2023 | 26.96 | 27.10 | 26.96 | 27.05 | 3,061 | +0.24(+0.90%) |
Feb 24, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 131 | -0.30(-1.09%) |
Feb 23, 2023 | 27.21 | 27.21 | 26.93 | 27.10 | 12,043 | +0.13(+0.47%) |
Feb 22, 2023 | 27.20 | 27.20 | 26.94 | 26.98 | 81,543 | -0.25(-0.92%) |
Feb 21, 2023 | 27.37 | 27.37 | 27.21 | 27.23 | 1,972 | -0.42(-1.52%) |
Feb 17, 2023 | 27.56 | 27.65 | 27.56 | 27.65 | 600 | +0.05(+0.17%) |
Feb 16, 2023 | 27.68 | 27.68 | 27.60 | 27.60 | 1,675 | -0.09(-0.32%) |
Feb 15, 2023 | 27.59 | 27.69 | 27.56 | 27.69 | 3,755 | -0.46(-1.65%) |
Feb 14, 2023 | 28.10 | 28.15 | 28.02 | 28.15 | 3,465 | +0.03(+0.12%) |
Feb 13, 2023 | 27.95 | 28.12 | 27.95 | 28.12 | 1,075 | +0.11(+0.38%) |
Feb 10, 2023 | 28.00 | 28.07 | 27.95 | 28.01 | 2,818 | -0.17(-0.59%) |
Feb 09, 2023 | 28.48 | 28.48 | 28.18 | 28.18 | 2,668 | -0.09(-0.31%) |
Feb 08, 2023 | 28.42 | 28.42 | 28.21 | 28.26 | 904 | -0.17(-0.60%) |
Feb 07, 2023 | 28.24 | 28.44 | 28.08 | 28.44 | 6,350 | +0.01(+0.02%) |
Feb 06, 2023 | 28.50 | 28.50 | 28.43 | 28.43 | 419 | -0.43(-1.48%) |
Feb 03, 2023 | 28.93 | 29.08 | 28.81 | 28.86 | 22,829 | -0.44(-1.52%) |
Feb 02, 2023 | 29.33 | 29.44 | 29.17 | 29.30 | 4,996 | +0.48(+1.68%) |
Feb 01, 2023 | 28.58 | 28.96 | 28.49 | 28.82 | 63,763 | +0.28(+0.97%) |
Jan 31, 2023 | 28.46 | 28.54 | 28.30 | 28.54 | 2,787 | -0.12(-0.42%) |
Jan 30, 2023 | 28.69 | 28.76 | 28.64 | 28.66 | 3,862 | -0.17(-0.59%) |
Jan 27, 2023 | 28.73 | 28.93 | 28.73 | 28.83 | 12,191 | +0.14(+0.49%) |
Jan 26, 2023 | 28.67 | 28.69 | 28.51 | 28.69 | 2,891 | +0.02(+0.07%) |
Jan 25, 2023 | 28.49 | 28.67 | 28.49 | 28.67 | 911 | +0.11(+0.37%) |
Jan 24, 2023 | 28.39 | 28.57 | 28.39 | 28.57 | 545 | +0.10(+0.34%) |
Jan 23, 2023 | 28.37 | 28.49 | 28.37 | 28.47 | 2,631 | +0.19(+0.68%) |
Jan 20, 2023 | 28.02 | 28.34 | 28.02 | 28.28 | 4,300 | +0.24(+0.87%) |
Jan 19, 2023 | 28.03 | 28.08 | 28.03 | 28.04 | 2,355 | -0.10(-0.35%) |
Jan 18, 2023 | 28.53 | 28.53 | 28.13 | 28.13 | 2,326 | -0.25(-0.89%) |
Jan 17, 2023 | 28.23 | 28.39 | 28.23 | 28.39 | 2,822 | +0.28(+0.99%) |
Jan 13, 2023 | 27.94 | 28.11 | 27.94 | 28.11 | 1,982 | +0.03(+0.11%) |
Jan 12, 2023 | 27.90 | 28.10 | 27.90 | 28.08 | 2,197 | +0.39(+1.41%) |
Jan 11, 2023 | 27.43 | 27.69 | 27.43 | 27.69 | 10,842 | +0.45(+1.65%) |
Jan 10, 2023 | 27.20 | 27.24 | 27.19 | 27.24 | 2,954 | -0.02(-0.06%) |
Jan 09, 2023 | 27.24 | 27.41 | 27.24 | 27.25 | 2,920 | +0.17(+0.63%) |
Jan 06, 2023 | 26.66 | 27.10 | 26.66 | 27.08 | 1,150 | +0.31(+1.16%) |
Jan 05, 2023 | 26.77 | 26.86 | 26.72 | 26.77 | 4,400 | -0.41(-1.50%) |
Jan 04, 2023 | 27.13 | 27.21 | 27.06 | 27.18 | 6,926 | +0.35(+1.31%) |
Jan 03, 2023 | 27.06 | 27.06 | 26.70 | 26.83 | 5,566 | +0.24(+0.90%) |
Dec 30, 2022 | 26.52 | 26.62 | 26.52 | 26.59 | 9,376 | -0.14(-0.51%) |
Dec 29, 2022 | 26.42 | 26.73 | 26.42 | 26.72 | 15,308 | +0.55(+2.10%) |
Dec 28, 2022 | 26.49 | 26.49 | 26.18 | 26.18 | 4,510 | -0.25(-0.94%) |
Dec 27, 2022 | 26.28 | 26.51 | 26.28 | 26.42 | 3,349 | +0.10(+0.37%) |
Dec 23, 2022 | 26.29 | 26.37 | 26.29 | 26.33 | 1,730 | -0.00(-0.01%) |
Dec 22, 2022 | 26.25 | 26.33 | 26.15 | 26.33 | 13,079 | -0.03(-0.13%) |
Dec 21, 2022 | 26.20 | 26.46 | 26.20 | 26.36 | 1,304 | +0.41(+1.56%) |
Dec 20, 2022 | 26.03 | 26.12 | 25.96 | 25.96 | 2,839 | -0.43(-1.63%) |
Dec 19, 2022 | 26.53 | 26.53 | 26.36 | 26.39 | 3,799 | -0.23(-0.87%) |
Dec 16, 2022 | 26.57 | 26.62 | 26.40 | 26.62 | 11,211 | -0.25(-0.92%) |
Dec 15, 2022 | 27.20 | 27.20 | 26.74 | 26.87 | 18,122 | -0.57(-2.07%) |
Dec 14, 2022 | 27.61 | 27.62 | 27.31 | 27.43 | 6,337 | +0.16(+0.59%) |
Dec 13, 2022 | 27.55 | 27.55 | 27.19 | 27.27 | 4,854 | +0.61(+2.28%) |
Dec 12, 2022 | 26.70 | 26.70 | 26.53 | 26.66 | 5,479 | -0.09(-0.34%) |
Dec 09, 2022 | 26.89 | 26.95 | 26.76 | 26.76 | 1,318 | -0.01(-0.03%) |
Dec 08, 2022 | 26.58 | 26.76 | 26.54 | 26.76 | 5,568 | +0.25(+0.96%) |
Dec 07, 2022 | 26.54 | 26.58 | 26.51 | 26.51 | 2,024 | +0.04(+0.16%) |
Dec 06, 2022 | 26.60 | 26.61 | 26.47 | 26.47 | 1,309 | -0.18(-0.68%) |
Dec 05, 2022 | 26.87 | 26.87 | 26.59 | 26.65 | 30,676 | -0.16(-0.60%) |
Dec 02, 2022 | 26.69 | 26.94 | 26.67 | 26.81 | 50,536 | -0.03(-0.10%) |