Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.16 | 33.51 | 32.11 | 32.54 | 256,796 | +0.12(+0.37%) |
Feb 27, 2023 | 32.98 | 33.47 | 32.19 | 32.42 | 813,586 | +0.69(+2.17%) |
Feb 24, 2023 | 31.71 | 32.18 | 30.86 | 31.73 | 1,032,180 | -2.15(-6.35%) |
Feb 23, 2023 | 34.42 | 34.58 | 32.27 | 33.88 | 884,582 | +1.52(+4.70%) |
Feb 22, 2023 | 32.56 | 33.57 | 31.91 | 32.36 | 819,152 | -0.14(-0.43%) |
Feb 21, 2023 | 34.16 | 35.00 | 32.42 | 32.50 | 724,968 | -3.09(-8.68%) |
Feb 17, 2023 | 35.78 | 36.14 | 34.10 | 35.59 | 652,230 | -1.20(-3.26%) |
Feb 16, 2023 | 38.10 | 39.59 | 36.71 | 36.79 | 848,859 | -3.46(-8.60%) |
Feb 15, 2023 | 38.92 | 40.27 | 38.10 | 40.25 | 597,902 | +0.45(+1.13%) |
Feb 14, 2023 | 37.03 | 40.15 | 36.24 | 39.80 | 869,128 | +1.82(+4.79%) |
Feb 13, 2023 | 36.79 | 38.23 | 35.89 | 37.98 | 411,882 | +1.75(+4.83%) |
Feb 10, 2023 | 37.15 | 37.75 | 35.30 | 36.23 | 530,133 | -2.29(-5.94%) |
Feb 09, 2023 | 41.37 | 41.71 | 37.79 | 38.52 | 554,569 | -0.89(-2.26%) |
Feb 08, 2023 | 40.85 | 41.73 | 39.00 | 39.41 | 428,032 | -2.19(-5.26%) |
Feb 07, 2023 | 38.93 | 42.03 | 38.21 | 41.60 | 783,746 | +2.78(+7.16%) |
Feb 06, 2023 | 38.99 | 40.20 | 38.39 | 38.82 | 427,990 | -1.45(-3.60%) |
Feb 03, 2023 | 39.00 | 43.53 | 38.83 | 40.27 | 888,505 | -2.09(-4.93%) |
Feb 02, 2023 | 40.75 | 43.84 | 40.16 | 42.36 | 1,317,075 | +4.90(+13.08%) |
Feb 01, 2023 | 33.75 | 38.36 | 33.51 | 37.46 | 1,243,980 | +3.81(+11.32%) |
Jan 31, 2023 | 31.84 | 33.67 | 31.84 | 33.65 | 588,187 | +1.49(+4.63%) |
Jan 30, 2023 | 33.71 | 34.20 | 32.15 | 32.16 | 647,164 | -2.86(-8.17%) |
Jan 27, 2023 | 32.66 | 35.83 | 32.65 | 35.02 | 984,400 | +1.29(+3.82%) |
Jan 26, 2023 | 33.12 | 33.82 | 31.85 | 33.73 | 856,391 | +2.55(+8.18%) |
Jan 25, 2023 | 29.67 | 31.53 | 28.91 | 31.18 | 860,035 | -0.11(-0.35%) |
Jan 24, 2023 | 30.78 | 32.15 | 30.75 | 31.29 | 514,761 | -0.40(-1.26%) |
Jan 23, 2023 | 29.15 | 32.00 | 28.80 | 31.69 | 962,686 | +3.39(+11.98%) |
Jan 20, 2023 | 26.09 | 28.35 | 25.79 | 28.30 | 578,029 | +2.94(+11.59%) |
Jan 19, 2023 | 25.49 | 26.12 | 24.86 | 25.36 | 337,600 | -0.90(-3.43%) |
Jan 18, 2023 | 27.77 | 28.18 | 26.13 | 26.26 | 696,402 | -0.86(-3.17%) |
Jan 17, 2023 | 26.92 | 27.73 | 26.48 | 27.12 | 474,553 | +0.16(+0.59%) |
Jan 13, 2023 | 25.65 | 27.03 | 25.65 | 26.96 | 607,808 | +0.24(+0.90%) |
Jan 12, 2023 | 26.26 | 27.02 | 24.59 | 26.72 | 995,812 | +0.94(+3.65%) |
Jan 11, 2023 | 24.85 | 25.83 | 24.46 | 25.78 | 698,348 | +1.09(+4.41%) |
Jan 10, 2023 | 23.51 | 24.73 | 23.32 | 24.69 | 632,844 | +0.78(+3.26%) |
Jan 09, 2023 | 23.80 | 25.36 | 23.64 | 23.91 | 864,965 | +1.04(+4.55%) |
Jan 06, 2023 | 21.20 | 23.15 | 20.17 | 22.87 | 956,659 | +1.92(+9.16%) |
Jan 05, 2023 | 21.50 | 21.56 | 20.79 | 20.95 | 519,544 | -1.13(-5.12%) |
Jan 04, 2023 | 21.87 | 22.41 | 20.93 | 22.08 | 576,646 | +1.28(+6.15%) |
Jan 03, 2023 | 21.92 | 22.30 | 20.22 | 20.80 | 970,318 | -0.49(-2.30%) |
Dec 30, 2022 | 20.29 | 21.29 | 20.02 | 21.29 | 663,823 | +0.10(+0.47%) |
Dec 29, 2022 | 20.04 | 21.41 | 19.89 | 21.19 | 840,073 | +1.94(+10.08%) |
Dec 28, 2022 | 19.79 | 20.56 | 19.07 | 19.25 | 776,143 | -0.87(-4.32%) |
Dec 27, 2022 | 21.01 | 21.01 | 19.93 | 20.12 | 1,018,109 | -1.43(-6.64%) |
Dec 23, 2022 | 21.00 | 21.79 | 20.47 | 21.55 | 666,511 | +0.16(+0.75%) |
Dec 22, 2022 | 22.45 | 22.50 | 20.04 | 21.39 | 1,037,727 | -2.19(-9.29%) |
Dec 21, 2022 | 22.54 | 23.97 | 22.36 | 23.58 | 787,041 | +1.23(+5.50%) |
Dec 20, 2022 | 22.00 | 23.08 | 21.82 | 22.35 | 498,416 | -0.34(-1.50%) |
Dec 19, 2022 | 23.71 | 23.71 | 22.21 | 22.69 | 627,229 | -1.10(-4.62%) |
Dec 16, 2022 | 24.60 | 25.21 | 23.36 | 23.79 | 600,567 | -0.61(-2.50%) |
Dec 15, 2022 | 25.88 | 26.05 | 23.85 | 24.40 | 823,004 | -3.23(-11.69%) |
Dec 14, 2022 | 28.24 | 29.35 | 26.60 | 27.63 | 817,706 | -0.90(-3.15%) |
Dec 13, 2022 | 30.91 | 31.59 | 27.61 | 28.53 | 1,345,750 | +1.19(+4.35%) |
Dec 12, 2022 | 26.31 | 27.34 | 25.87 | 27.34 | 538,281 | +0.70(+2.63%) |
Dec 09, 2022 | 26.65 | 27.98 | 26.27 | 26.64 | 835,702 | -0.02(-0.08%) |
Dec 08, 2022 | 25.89 | 26.90 | 25.07 | 26.66 | 829,137 | +1.09(+4.26%) |
Dec 07, 2022 | 25.57 | 26.41 | 25.04 | 25.57 | 781,725 | -0.63(-2.40%) |
Dec 06, 2022 | 28.02 | 28.07 | 25.65 | 26.20 | 769,501 | -2.14(-7.55%) |
Dec 05, 2022 | 29.58 | 30.28 | 27.77 | 28.34 | 776,543 | -2.21(-7.23%) |
Dec 02, 2022 | 29.27 | 30.75 | 29.22 | 30.55 | 1,352,455 | -0.69(-2.21%) |