Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 40.70 | 42.00 | 40.35 | 41.65 | 796,226 | +1.11(+2.73%) |
Feb 27, 2023 | 40.14 | 41.03 | 39.68 | 40.54 | 1,011,457 | +0.58(+1.45%) |
Feb 24, 2023 | 38.87 | 40.99 | 38.46 | 39.96 | 1,077,472 | +0.92(+2.36%) |
Feb 23, 2023 | 36.75 | 39.69 | 36.16 | 39.04 | 1,741,708 | +4.57(+13.28%) |
Feb 22, 2023 | 34.70 | 35.12 | 33.89 | 34.46 | 420,553 | -0.29(-0.82%) |
Feb 21, 2023 | 34.76 | 35.74 | 34.32 | 34.75 | 396,306 | +0.06(+0.19%) |
Feb 17, 2023 | 35.76 | 35.90 | 34.54 | 34.68 | 440,756 | -0.94(-2.64%) |
Feb 16, 2023 | 35.42 | 35.96 | 34.39 | 35.62 | 778,297 | +0.01(+0.03%) |
Feb 15, 2023 | 34.49 | 35.82 | 33.89 | 35.61 | 406,188 | +0.90(+2.60%) |
Feb 14, 2023 | 34.19 | 35.22 | 33.45 | 34.71 | 536,751 | +0.18(+0.53%) |
Feb 13, 2023 | 33.11 | 34.85 | 32.87 | 34.52 | 707,846 | +1.41(+4.26%) |
Feb 10, 2023 | 33.62 | 34.04 | 32.49 | 33.11 | 415,319 | -0.51(-1.51%) |
Feb 09, 2023 | 32.12 | 33.89 | 32.05 | 33.62 | 720,958 | +1.88(+5.93%) |
Feb 08, 2023 | 32.03 | 32.21 | 31.24 | 31.74 | 333,516 | -0.07(-0.23%) |
Feb 07, 2023 | 31.26 | 31.99 | 30.78 | 31.81 | 340,302 | +0.64(+2.04%) |
Feb 06, 2023 | 29.90 | 31.44 | 29.90 | 31.18 | 544,238 | +1.31(+4.39%) |
Feb 03, 2023 | 29.18 | 30.96 | 29.18 | 29.87 | 341,699 | +0.65(+2.24%) |
Feb 02, 2023 | 30.44 | 30.67 | 28.79 | 29.21 | 583,019 | -1.06(-3.50%) |
Feb 01, 2023 | 28.88 | 30.81 | 28.73 | 30.27 | 784,051 | +1.96(+6.94%) |
Jan 31, 2023 | 27.08 | 28.76 | 26.83 | 28.31 | 528,490 | +1.22(+4.49%) |
Jan 30, 2023 | 27.36 | 28.08 | 27.01 | 27.09 | 265,481 | -0.31(-1.14%) |
Jan 27, 2023 | 26.43 | 27.63 | 26.43 | 27.40 | 438,085 | +1.12(+4.25%) |
Jan 26, 2023 | 26.48 | 26.79 | 25.61 | 26.29 | 307,153 | +0.11(+0.42%) |
Jan 25, 2023 | 26.48 | 26.48 | 25.64 | 26.18 | 465,808 | -0.55(-2.07%) |
Jan 24, 2023 | 26.52 | 26.86 | 25.68 | 26.73 | 296,964 | +0.39(+1.47%) |
Jan 23, 2023 | 27.48 | 27.48 | 26.23 | 26.34 | 461,356 | -1.30(-4.70%) |
Jan 20, 2023 | 27.05 | 27.72 | 26.67 | 27.64 | 798,642 | +0.96(+3.59%) |
Jan 19, 2023 | 26.56 | 26.74 | 26.06 | 26.68 | 250,900 | +0.08(+0.31%) |
Jan 18, 2023 | 27.79 | 28.20 | 26.59 | 26.60 | 469,400 | -0.73(-2.67%) |
Jan 17, 2023 | 26.71 | 27.79 | 26.71 | 27.33 | 417,793 | +0.55(+2.07%) |
Jan 13, 2023 | 25.79 | 26.91 | 25.53 | 26.78 | 423,634 | +1.03(+4.01%) |
Jan 12, 2023 | 25.28 | 26.04 | 24.99 | 25.74 | 463,458 | +0.58(+2.31%) |
Jan 11, 2023 | 25.65 | 26.78 | 25.12 | 25.16 | 342,139 | -0.53(-2.05%) |
Jan 10, 2023 | 24.68 | 26.27 | 24.44 | 25.69 | 543,809 | +1.01(+4.07%) |
Jan 09, 2023 | 25.47 | 25.56 | 24.35 | 24.68 | 380,407 | -0.43(-1.73%) |
Jan 06, 2023 | 25.22 | 25.73 | 24.99 | 25.12 | 442,838 | -0.12(-0.48%) |
Jan 05, 2023 | 24.73 | 25.73 | 24.59 | 25.24 | 504,467 | +0.60(+2.43%) |
Jan 04, 2023 | 26.14 | 26.30 | 24.61 | 24.64 | 658,923 | -1.84(-6.93%) |
Jan 03, 2023 | 27.95 | 28.33 | 25.99 | 26.47 | 445,170 | -1.95(-6.85%) |
Dec 30, 2022 | 27.53 | 28.65 | 27.47 | 28.42 | 298,879 | +0.63(+2.26%) |
Dec 29, 2022 | 27.20 | 27.93 | 27.05 | 27.79 | 315,919 | +0.58(+2.14%) |
Dec 28, 2022 | 28.59 | 28.63 | 27.09 | 27.21 | 332,630 | -1.81(-6.23%) |
Dec 27, 2022 | 29.04 | 29.11 | 28.38 | 29.02 | 189,128 | -0.06(-0.22%) |
Dec 23, 2022 | 28.67 | 29.32 | 27.95 | 29.08 | 198,945 | +0.59(+2.07%) |
Dec 22, 2022 | 29.21 | 29.21 | 27.74 | 28.49 | 363,288 | -0.80(-2.74%) |
Dec 21, 2022 | 30.19 | 30.19 | 29.06 | 29.30 | 238,423 | -0.68(-2.28%) |
Dec 20, 2022 | 29.98 | 30.38 | 29.37 | 29.98 | 500,804 | +0.24(+0.81%) |
Dec 19, 2022 | 30.44 | 30.55 | 29.24 | 29.74 | 301,782 | -0.65(-2.15%) |
Dec 16, 2022 | 30.54 | 31.20 | 29.99 | 30.39 | 586,048 | -0.65(-2.08%) |
Dec 15, 2022 | 29.59 | 31.18 | 29.38 | 31.04 | 390,040 | +1.70(+5.78%) |
Dec 14, 2022 | 30.26 | 30.53 | 28.46 | 29.34 | 803,891 | -0.71(-2.36%) |
Dec 13, 2022 | 30.63 | 30.84 | 29.24 | 30.05 | 785,507 | -0.59(-1.93%) |
Dec 12, 2022 | 28.60 | 30.91 | 28.46 | 30.64 | 638,938 | +2.47(+8.78%) |
Dec 09, 2022 | 28.41 | 29.06 | 27.76 | 28.17 | 489,371 | -0.49(-1.71%) |
Dec 08, 2022 | 28.20 | 29.14 | 28.10 | 28.66 | 481,212 | +1.25(+4.54%) |
Dec 07, 2022 | 29.86 | 30.04 | 26.62 | 27.41 | 804,415 | -2.64(-8.78%) |
Dec 06, 2022 | 31.52 | 31.79 | 29.65 | 30.05 | 401,313 | -1.62(-5.13%) |
Dec 05, 2022 | 32.66 | 33.77 | 31.31 | 31.67 | 864,030 | -0.63(-1.94%) |
Dec 02, 2022 | 29.98 | 32.46 | 29.84 | 32.30 | 655,791 | +2.19(+7.26%) |