Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 1,728 | +0.45(+1.45%) |
Feb 27, 2023 | 31.00 | 31.11 | 31.00 | 31.11 | 1,143 | +1.12(+3.74%) |
Feb 24, 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 532 | -0.30(-0.99%) |
Feb 21, 2023 | 30.29 | 92,875 | +0.35(+1.17%) | |||
Feb 16, 2023 | 29.94 | 31 | -0.10(-0.33%) | |||
Feb 15, 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 164 | +0.08(+0.27%) |
Feb 14, 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 10,042 | -0.10(-0.33%) |
Feb 13, 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 4,615 | -0.90(-2.91%) |
Feb 10, 2023 | 30.54 | 30.96 | 29.88 | 30.96 | 4,205 | -0.02(-0.06%) |
Feb 09, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 495 | -0.58(-1.84%) |
Feb 06, 2023 | 31.56 | 81 | +0.06(+0.19%) | |||
Feb 02, 2023 | 31.50 | 3,506 | +0.19(+0.61%) | |||
Feb 01, 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 1,103 | +0.63(+2.05%) |
Jan 30, 2023 | 30.68 | 9,420 | -0.31(-1.01%) | |||
Jan 27, 2023 | 31.04 | 31.17 | 30.99 | 30.99 | 1,504 | -0.23(-0.72%) |
Jan 25, 2023 | 31.22 | 3,507 | +0.62(+2.03%) | |||
Jan 24, 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 18,842 | -0.15(-0.49%) |
Jan 23, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 567 | +0.22(+0.72%) |
Jan 20, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 10,158 | -0.33(-1.07%) |
Jan 18, 2023 | 30.86 | 15,405 | +0.28(+0.92%) | |||
Jan 17, 2023 | 30.39 | 30.58 | 29.75 | 30.58 | 17,594 | +0.73(+2.45%) |
Jan 13, 2023 | 29.88 | 29.88 | 29.85 | 29.85 | 4,964 | +0.09(+0.29%) |
Jan 12, 2023 | 29.78 | 29.94 | 29.76 | 29.76 | 10,933 | +0.25(+0.85%) |
Jan 10, 2023 | 29.51 | 142 | +0.22(+0.75%) | |||
Jan 09, 2023 | 29.62 | 29.70 | 29.29 | 29.29 | 1,679 | -0.16(-0.54%) |
Jan 06, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 194 | +0.88(+3.09%) |
Jan 04, 2023 | 28.57 | 86 | +0.12(+0.41%) | |||
Jan 03, 2023 | 28.29 | 28.45 | 28.03 | 28.45 | 1,387 | +0.71(+2.57%) |
Dec 30, 2022 | 27.74 | 27.74 | 27.74 | 27.74 | 4,238 | -0.70(-2.47%) |
Dec 29, 2022 | 28.44 | 28.44 | 28.44 | 28.44 | 14,136 | +0.37(+1.33%) |
Dec 28, 2022 | 28.04 | 28.30 | 28.04 | 28.07 | 8,168 | +0.59(+2.14%) |
Dec 27, 2022 | 27.69 | 27.69 | 27.48 | 27.48 | 999 | +0.01(+0.04%) |
Dec 22, 2022 | 27.47 | 23 | +0.02(+0.07%) | |||
Dec 20, 2022 | 27.45 | 175 | -0.32(-1.15%) | |||
Dec 16, 2022 | 27.77 | 25 | +0.05(+0.16%) | |||
Dec 15, 2022 | 27.89 | 27.89 | 27.73 | 27.73 | 559 | -0.97(-3.40%) |
Dec 14, 2022 | 29.04 | 29.04 | 28.47 | 28.70 | 6,057 | -0.60(-2.05%) |
Dec 13, 2022 | 29.22 | 29.32 | 29.11 | 29.30 | 1,542 | +0.83(+2.90%) |
Dec 12, 2022 | 28.72 | 28.72 | 28.47 | 28.47 | 1,841 | -0.34(-1.17%) |
Dec 09, 2022 | 28.73 | 28.85 | 28.73 | 28.81 | 1,381 | +0.57(+2.02%) |
Dec 08, 2022 | 28.52 | 28.52 | 28.24 | 28.24 | 1,197 | +0.19(+0.68%) |
Dec 07, 2022 | 28.68 | 28.68 | 28.05 | 28.05 | 1,742 | +0.24(+0.86%) |
Dec 06, 2022 | 28.64 | 28.64 | 27.81 | 27.81 | 3,513 | -0.45(-1.59%) |
Dec 05, 2022 | 29.00 | 29.00 | 28.26 | 28.26 | 4,934 | -0.59(-2.05%) |
Dec 02, 2022 | 28.85 | 28.85 | 28.85 | 28.85 | 2,308 | +0.75(+2.67%) |