Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.07 | 28.48 | 28.07 | 28.22 | 20,738 | +0.20(+0.71%) |
Feb 27, 2023 | 28.20 | 28.25 | 27.94 | 28.02 | 39,636 | +0.22(+0.79%) |
Feb 24, 2023 | 27.85 | 27.98 | 27.58 | 27.80 | 185,801 | -0.68(-2.39%) |
Feb 23, 2023 | 28.75 | 28.78 | 27.92 | 28.48 | 313,879 | -0.19(-0.66%) |
Feb 22, 2023 | 28.64 | 28.90 | 28.33 | 28.67 | 20,038 | +0.15(+0.53%) |
Feb 21, 2023 | 28.92 | 29.26 | 28.52 | 28.52 | 61,407 | -0.95(-3.22%) |
Feb 17, 2023 | 30.03 | 30.03 | 29.25 | 29.47 | 183,361 | -0.92(-3.03%) |
Feb 16, 2023 | 30.57 | 31.24 | 30.37 | 30.39 | 34,598 | -0.83(-2.66%) |
Feb 15, 2023 | 29.84 | 31.22 | 29.84 | 31.22 | 93,634 | +1.62(+5.47%) |
Feb 14, 2023 | 28.61 | 29.66 | 28.51 | 29.60 | 57,828 | +0.93(+3.24%) |
Feb 13, 2023 | 28.14 | 28.83 | 28.09 | 28.67 | 22,960 | +0.70(+2.50%) |
Feb 10, 2023 | 28.42 | 28.48 | 27.81 | 27.97 | 93,129 | -0.97(-3.35%) |
Feb 09, 2023 | 29.82 | 29.82 | 28.89 | 28.94 | 29,529 | -0.31(-1.06%) |
Feb 08, 2023 | 29.62 | 29.94 | 29.23 | 29.25 | 18,274 | -0.43(-1.45%) |
Feb 07, 2023 | 29.28 | 29.68 | 28.83 | 29.68 | 23,885 | +0.36(+1.23%) |
Feb 06, 2023 | 29.29 | 29.59 | 29.14 | 29.32 | 32,740 | -0.35(-1.18%) |
Feb 03, 2023 | 29.85 | 30.81 | 29.62 | 29.67 | 163,335 | -1.26(-4.07%) |
Feb 02, 2023 | 30.33 | 31.29 | 30.33 | 30.93 | 908,563 | +1.30(+4.39%) |
Feb 01, 2023 | 28.72 | 29.82 | 28.40 | 29.63 | 38,907 | +0.99(+3.46%) |
Jan 31, 2023 | 27.95 | 28.64 | 27.95 | 28.64 | 26,048 | +0.74(+2.65%) |
Jan 30, 2023 | 28.40 | 28.54 | 27.89 | 27.90 | 37,807 | -0.94(-3.26%) |
Jan 27, 2023 | 27.79 | 29.07 | 27.76 | 28.84 | 29,056 | +0.94(+3.37%) |
Jan 26, 2023 | 27.95 | 28.13 | 27.43 | 27.90 | 67,972 | +0.57(+2.08%) |
Jan 25, 2023 | 26.70 | 27.39 | 26.29 | 27.33 | 47,239 | +0.03(+0.11%) |
Jan 24, 2023 | 27.47 | 27.78 | 27.18 | 27.30 | 33,969 | -0.47(-1.69%) |
Jan 23, 2023 | 27.05 | 27.79 | 26.99 | 27.77 | 109,105 | +0.86(+3.19%) |
Jan 20, 2023 | 26.19 | 26.95 | 26.19 | 26.91 | 21,718 | +0.94(+3.62%) |
Jan 19, 2023 | 26.22 | 26.42 | 25.83 | 25.97 | 16,135 | -0.54(-2.04%) |
Jan 18, 2023 | 27.25 | 27.47 | 26.51 | 26.51 | 21,500 | -0.55(-2.03%) |
Jan 17, 2023 | 26.82 | 27.18 | 26.49 | 27.06 | 40,980 | +0.38(+1.42%) |
Jan 13, 2023 | 26.11 | 26.71 | 26.11 | 26.68 | 16,014 | +0.16(+0.60%) |
Jan 12, 2023 | 26.33 | 26.52 | 25.58 | 26.52 | 54,024 | +0.38(+1.45%) |
Jan 11, 2023 | 25.69 | 26.15 | 25.61 | 26.14 | 62,767 | +0.53(+2.07%) |
Jan 10, 2023 | 25.15 | 25.62 | 25.11 | 25.61 | 70,823 | +0.50(+1.99%) |
Jan 09, 2023 | 24.70 | 25.49 | 24.70 | 25.11 | 42,688 | +0.78(+3.20%) |
Jan 06, 2023 | 24.20 | 24.45 | 23.62 | 24.34 | 180,132 | +0.11(+0.45%) |
Jan 05, 2023 | 24.57 | 24.57 | 24.12 | 24.23 | 183,804 | -0.69(-2.77%) |
Jan 04, 2023 | 24.60 | 25.09 | 24.30 | 24.91 | 33,263 | +0.60(+2.47%) |
Jan 03, 2023 | 25.18 | 25.44 | 24.21 | 24.32 | 28,846 | -0.40(-1.62%) |
Dec 30, 2022 | 24.17 | 24.75 | 24.17 | 24.71 | 57,985 | +0.08(+0.32%) |
Dec 29, 2022 | 24.07 | 24.70 | 23.94 | 24.64 | 61,959 | +0.86(+3.62%) |
Dec 28, 2022 | 23.90 | 24.11 | 23.67 | 23.78 | 75,917 | -0.21(-0.88%) |
Dec 27, 2022 | 24.23 | 24.25 | 23.80 | 23.99 | 59,447 | -0.39(-1.60%) |
Dec 23, 2022 | 24.41 | 24.51 | 24.10 | 24.38 | 49,008 | -0.30(-1.22%) |
Dec 22, 2022 | 24.95 | 24.95 | 24.19 | 24.68 | 126,341 | -0.60(-2.37%) |
Dec 21, 2022 | 25.02 | 25.39 | 24.75 | 25.27 | 64,576 | +0.40(+1.61%) |
Dec 20, 2022 | 24.53 | 25.20 | 24.52 | 24.88 | 37,100 | +0.14(+0.57%) |
Dec 19, 2022 | 25.36 | 25.36 | 24.63 | 24.73 | 57,698 | -0.69(-2.73%) |
Dec 16, 2022 | 25.57 | 25.84 | 25.22 | 25.43 | 49,431 | -0.28(-1.07%) |
Dec 15, 2022 | 26.22 | 26.39 | 25.66 | 25.70 | 36,718 | -1.08(-4.03%) |
Dec 14, 2022 | 26.76 | 27.06 | 26.39 | 26.78 | 66,972 | -0.01(-0.04%) |
Dec 13, 2022 | 28.26 | 28.26 | 26.63 | 26.79 | 51,675 | +0.02(+0.07%) |
Dec 12, 2022 | 26.29 | 26.78 | 26.29 | 26.77 | 224,463 | +0.30(+1.13%) |
Dec 09, 2022 | 26.63 | 26.94 | 26.45 | 26.47 | 19,289 | -0.38(-1.41%) |
Dec 08, 2022 | 26.41 | 26.99 | 26.11 | 26.85 | 49,764 | +0.75(+2.87%) |
Dec 07, 2022 | 25.85 | 26.19 | 25.85 | 26.10 | 44,845 | -0.09(-0.35%) |
Dec 06, 2022 | 26.84 | 26.84 | 26.02 | 26.20 | 15,969 | -0.57(-2.12%) |
Dec 05, 2022 | 27.93 | 28.02 | 26.76 | 26.76 | 50,666 | -1.34(-4.77%) |
Dec 02, 2022 | 27.26 | 28.19 | 27.23 | 28.10 | 91,411 | +0.24(+0.86%) |