Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.06 | 28.06 | 27.23 | 27.23 | 313,958 | -0.57(-2.05%) |
Feb 27, 2023 | 27.72 | 27.95 | 27.47 | 27.79 | 68,369 | +0.21(+0.77%) |
Feb 24, 2023 | 27.02 | 27.64 | 26.70 | 27.58 | 118,743 | +0.21(+0.78%) |
Feb 23, 2023 | 27.15 | 27.52 | 26.86 | 27.37 | 76,749 | +0.70(+2.61%) |
Feb 22, 2023 | 26.82 | 27.02 | 26.33 | 26.67 | 60,939 | -0.13(-0.47%) |
Feb 21, 2023 | 26.93 | 27.19 | 26.73 | 26.80 | 234,062 | -0.24(-0.89%) |
Feb 17, 2023 | 27.86 | 27.86 | 26.91 | 27.04 | 252,747 | -1.25(-4.40%) |
Feb 16, 2023 | 28.62 | 28.95 | 28.28 | 28.29 | 78,213 | -0.40(-1.38%) |
Feb 15, 2023 | 28.97 | 28.97 | 28.20 | 28.68 | 81,121 | -0.74(-2.53%) |
Feb 14, 2023 | 28.98 | 29.49 | 28.89 | 29.43 | 68,049 | +0.18(+0.63%) |
Feb 13, 2023 | 29.24 | 29.42 | 28.90 | 29.24 | 80,903 | -0.20(-0.69%) |
Feb 10, 2023 | 28.42 | 29.46 | 28.42 | 29.45 | 220,060 | +1.53(+5.46%) |
Feb 09, 2023 | 28.30 | 28.38 | 27.89 | 27.92 | 101,791 | -0.40(-1.40%) |
Feb 08, 2023 | 28.65 | 28.84 | 28.10 | 28.32 | 317,104 | -0.34(-1.18%) |
Feb 07, 2023 | 27.68 | 28.69 | 27.56 | 28.65 | 449,536 | +1.14(+4.14%) |
Feb 06, 2023 | 27.95 | 28.16 | 27.22 | 27.51 | 1,176,343 | -0.45(-1.62%) |
Feb 03, 2023 | 28.14 | 28.81 | 27.97 | 27.97 | 73,501 | -0.14(-0.52%) |
Feb 02, 2023 | 28.55 | 28.66 | 27.79 | 28.11 | 134,904 | -0.55(-1.92%) |
Feb 01, 2023 | 29.27 | 29.29 | 28.05 | 28.66 | 216,120 | -0.77(-2.62%) |
Jan 31, 2023 | 29.14 | 29.45 | 28.96 | 29.44 | 36,940 | +0.30(+1.03%) |
Jan 30, 2023 | 29.75 | 29.81 | 29.14 | 29.14 | 350,768 | -1.02(-3.39%) |
Jan 27, 2023 | 30.79 | 30.95 | 30.14 | 30.16 | 58,731 | -0.53(-1.73%) |
Jan 26, 2023 | 30.25 | 30.72 | 29.83 | 30.69 | 128,281 | +0.78(+2.61%) |
Jan 25, 2023 | 29.74 | 29.92 | 29.31 | 29.91 | 48,674 | -0.02(-0.06%) |
Jan 24, 2023 | 30.20 | 30.20 | 29.70 | 29.93 | 73,653 | -0.25(-0.83%) |
Jan 23, 2023 | 30.00 | 30.46 | 29.97 | 30.18 | 110,922 | +0.41(+1.36%) |
Jan 20, 2023 | 29.46 | 29.77 | 29.12 | 29.77 | 36,841 | +0.42(+1.41%) |
Jan 19, 2023 | 28.62 | 29.43 | 28.46 | 29.36 | 54,368 | +0.67(+2.32%) |
Jan 18, 2023 | 29.38 | 29.95 | 28.68 | 28.69 | 75,029 | -0.53(-1.82%) |
Jan 17, 2023 | 29.38 | 29.64 | 29.03 | 29.22 | 165,033 | +0.10(+0.33%) |
Jan 13, 2023 | 28.98 | 29.22 | 28.63 | 29.13 | 45,850 | +0.10(+0.33%) |
Jan 12, 2023 | 28.54 | 29.25 | 28.45 | 29.03 | 121,045 | +0.83(+2.94%) |
Jan 11, 2023 | 28.34 | 28.42 | 27.84 | 28.20 | 111,851 | +0.13(+0.45%) |
Jan 10, 2023 | 28.08 | 28.13 | 27.49 | 28.07 | 52,967 | +0.09(+0.31%) |
Jan 09, 2023 | 28.34 | 28.65 | 27.91 | 27.99 | 143,540 | +0.18(+0.66%) |
Jan 06, 2023 | 27.62 | 28.19 | 27.62 | 27.80 | 238,112 | +0.47(+1.73%) |
Jan 05, 2023 | 27.02 | 27.45 | 26.85 | 27.33 | 124,982 | +0.24(+0.89%) |
Jan 04, 2023 | 26.61 | 27.31 | 26.47 | 27.09 | 133,333 | +0.01(+0.04%) |
Jan 03, 2023 | 28.21 | 28.33 | 26.81 | 27.08 | 275,133 | -1.48(-5.17%) |
Dec 30, 2022 | 28.23 | 28.59 | 28.23 | 28.56 | 63,815 | +0.14(+0.51%) |
Dec 29, 2022 | 27.76 | 28.52 | 27.71 | 28.41 | 291,430 | +0.49(+1.76%) |
Dec 28, 2022 | 28.99 | 28.99 | 27.87 | 27.92 | 63,582 | -1.22(-4.17%) |
Dec 27, 2022 | 29.13 | 29.20 | 28.85 | 29.14 | 114,600 | +0.20(+0.70%) |
Dec 23, 2022 | 28.15 | 28.93 | 28.02 | 28.93 | 196,887 | +1.13(+4.06%) |
Dec 22, 2022 | 28.72 | 28.72 | 27.21 | 27.80 | 129,250 | -0.87(-3.03%) |
Dec 21, 2022 | 28.56 | 28.77 | 28.13 | 28.67 | 357,425 | +0.69(+2.45%) |
Dec 20, 2022 | 27.60 | 28.21 | 27.60 | 27.99 | 207,417 | +0.32(+1.15%) |
Dec 19, 2022 | 28.10 | 28.27 | 27.48 | 27.67 | 290,738 | -0.25(-0.89%) |
Dec 16, 2022 | 27.84 | 28.03 | 27.40 | 27.92 | 134,010 | -0.53(-1.88%) |
Dec 15, 2022 | 28.01 | 28.45 | 27.81 | 28.45 | 88,888 | +0.16(+0.57%) |
Dec 14, 2022 | 28.67 | 28.83 | 28.04 | 28.29 | 101,967 | -0.17(-0.60%) |
Dec 13, 2022 | 28.82 | 28.95 | 28.28 | 28.46 | 99,920 | +0.38(+1.36%) |
Dec 12, 2022 | 27.26 | 28.17 | 27.16 | 28.08 | 155,035 | +1.05(+3.89%) |
Dec 09, 2022 | 27.59 | 27.81 | 27.03 | 27.03 | 117,888 | -0.54(-1.97%) |
Dec 08, 2022 | 28.84 | 28.84 | 27.47 | 27.57 | 129,404 | -0.69(-2.43%) |
Dec 07, 2022 | 28.54 | 28.78 | 28.01 | 28.26 | 74,194 | -0.17(-0.60%) |
Dec 06, 2022 | 28.92 | 29.44 | 28.18 | 28.43 | 132,130 | -0.80(-2.74%) |
Dec 05, 2022 | 30.92 | 31.07 | 29.04 | 29.24 | 195,884 | -1.34(-4.37%) |
Dec 02, 2022 | 30.81 | 31.07 | 30.46 | 30.57 | 116,684 | -0.39(-1.26%) |