Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.82 | 48.03 | 46.82 | 47.30 | 756,744 | +0.19(+0.40%) |
Feb 27, 2023 | 48.03 | 48.22 | 46.64 | 47.11 | 595,158 | -0.26(-0.55%) |
Feb 24, 2023 | 46.79 | 47.39 | 46.26 | 47.37 | 842,222 | -0.50(-1.04%) |
Feb 23, 2023 | 48.50 | 49.21 | 47.06 | 47.87 | 1,408,453 | -0.43(-0.89%) |
Feb 22, 2023 | 48.79 | 49.32 | 47.70 | 48.30 | 549,975 | +0.25(+0.52%) |
Feb 21, 2023 | 48.29 | 49.40 | 47.15 | 48.05 | 788,399 | -1.65(-3.32%) |
Feb 17, 2023 | 48.81 | 49.80 | 47.65 | 49.70 | 621,537 | +0.82(+1.68%) |
Feb 16, 2023 | 48.68 | 49.97 | 48.38 | 48.88 | 799,521 | -1.50(-2.98%) |
Feb 15, 2023 | 49.63 | 50.55 | 49.02 | 50.38 | 417,664 | +0.48(+0.96%) |
Feb 14, 2023 | 49.42 | 51.34 | 49.42 | 49.90 | 647,760 | -0.44(-0.87%) |
Feb 13, 2023 | 51.00 | 52.35 | 50.16 | 50.34 | 728,694 | -0.12(-0.24%) |
Feb 10, 2023 | 50.77 | 51.31 | 49.42 | 50.46 | 1,110,788 | -0.57(-1.12%) |
Feb 09, 2023 | 51.59 | 55.61 | 49.66 | 51.03 | 2,353,720 | -0.44(-0.85%) |
Feb 08, 2023 | 52.64 | 52.83 | 49.54 | 51.47 | 1,232,778 | +0.18(+0.35%) |
Feb 07, 2023 | 49.62 | 51.50 | 48.55 | 51.29 | 989,021 | +1.82(+3.68%) |
Feb 06, 2023 | 49.92 | 51.75 | 49.92 | 49.47 | 879,051 | -0.55(-1.10%) |
Feb 03, 2023 | 49.92 | 52.28 | 49.30 | 50.02 | 1,114,140 | -1.94(-3.73%) |
Feb 02, 2023 | 53.75 | 53.80 | 49.64 | 51.96 | 3,732,637 | -0.36(-0.69%) |
Feb 01, 2023 | 40.00 | 52.88 | 39.73 | 52.32 | 11,421,049 | +12.45(+31.23%) |
Jan 31, 2023 | 38.62 | 40.05 | 38.61 | 39.87 | 847,481 | +1.50(+3.91%) |
Jan 30, 2023 | 38.71 | 39.23 | 37.63 | 38.37 | 615,032 | -1.01(-2.56%) |
Jan 27, 2023 | 36.27 | 39.68 | 35.87 | 39.38 | 996,623 | +2.88(+7.89%) |
Jan 26, 2023 | 35.52 | 36.60 | 34.89 | 36.50 | 704,507 | +1.54(+4.41%) |
Jan 25, 2023 | 33.67 | 35.03 | 32.99 | 34.96 | 1,111,602 | +0.38(+1.10%) |
Jan 24, 2023 | 36.34 | 36.79 | 34.39 | 34.58 | 892,468 | -1.84(-5.05%) |
Jan 23, 2023 | 35.80 | 36.47 | 35.21 | 36.42 | 751,736 | +1.07(+3.03%) |
Jan 20, 2023 | 34.22 | 35.46 | 33.75 | 35.35 | 1,441,561 | +1.66(+4.93%) |
Jan 19, 2023 | 32.47 | 33.86 | 32.47 | 33.69 | 1,383,136 | +0.73(+2.21%) |
Jan 18, 2023 | 34.50 | 35.61 | 32.92 | 32.96 | 810,976 | -1.14(-3.34%) |
Jan 17, 2023 | 33.86 | 34.66 | 33.11 | 34.10 | 944,452 | +0.18(+0.53%) |
Jan 13, 2023 | 33.37 | 34.19 | 33.13 | 33.92 | 836,451 | -0.26(-0.76%) |
Jan 12, 2023 | 34.85 | 35.02 | 33.73 | 34.18 | 631,394 | -0.69(-1.98%) |
Jan 11, 2023 | 33.50 | 35.05 | 33.23 | 34.87 | 530,482 | +1.33(+3.97%) |
Jan 10, 2023 | 32.90 | 33.97 | 32.30 | 33.54 | 450,989 | +0.53(+1.61%) |
Jan 09, 2023 | 32.92 | 34.53 | 32.86 | 33.01 | 603,032 | +0.57(+1.77%) |
Jan 06, 2023 | 32.47 | 32.85 | 30.54 | 32.44 | 1,016,311 | +0.04(+0.11%) |
Jan 05, 2023 | 34.56 | 34.83 | 32.38 | 32.40 | 706,540 | -2.90(-8.22%) |
Jan 04, 2023 | 34.31 | 35.75 | 33.68 | 35.30 | 1,125,549 | +0.34(+0.97%) |
Jan 03, 2023 | 34.66 | 35.06 | 33.54 | 34.96 | 579,525 | +0.98(+2.88%) |
Dec 30, 2022 | 33.43 | 34.23 | 33.08 | 33.98 | 478,479 | -0.14(-0.41%) |
Dec 29, 2022 | 32.52 | 34.38 | 32.03 | 34.12 | 734,520 | +2.12(+6.62%) |
Dec 28, 2022 | 31.99 | 32.42 | 31.55 | 32.00 | 589,634 | -0.16(-0.50%) |
Dec 27, 2022 | 33.49 | 33.51 | 32.09 | 32.16 | 489,678 | -1.67(-4.94%) |
Dec 23, 2022 | 33.64 | 33.85 | 33.16 | 33.83 | 319,423 | -0.21(-0.62%) |
Dec 22, 2022 | 33.80 | 34.09 | 32.95 | 34.04 | 643,086 | -0.37(-1.08%) |
Dec 21, 2022 | 35.15 | 35.16 | 33.76 | 34.41 | 578,703 | -0.59(-1.69%) |
Dec 20, 2022 | 33.86 | 35.06 | 33.30 | 35.00 | 659,918 | +0.70(+2.04%) |
Dec 19, 2022 | 36.71 | 36.77 | 34.23 | 34.30 | 1,001,062 | -2.83(-7.62%) |
Dec 16, 2022 | 36.20 | 37.34 | 35.88 | 37.13 | 2,552,762 | +0.55(+1.50%) |
Dec 15, 2022 | 37.07 | 37.52 | 35.77 | 36.58 | 1,882,528 | -1.39(-3.66%) |
Dec 14, 2022 | 37.33 | 38.90 | 36.68 | 37.97 | 1,921,742 | +0.64(+1.71%) |
Dec 13, 2022 | 37.54 | 38.98 | 36.63 | 37.33 | 1,995,209 | +1.23(+3.41%) |
Dec 12, 2022 | 33.06 | 36.19 | 33.06 | 36.10 | 1,620,508 | +3.19(+9.69%) |
Dec 09, 2022 | 32.22 | 33.55 | 31.81 | 32.91 | 1,181,089 | +0.47(+1.45%) |
Dec 08, 2022 | 31.24 | 32.92 | 31.07 | 32.44 | 1,068,533 | +1.89(+6.19%) |
Dec 07, 2022 | 30.44 | 31.41 | 30.16 | 30.55 | 733,528 | +0.22(+0.73%) |
Dec 06, 2022 | 30.51 | 30.56 | 29.89 | 30.33 | 764,587 | -0.14(-0.46%) |
Dec 05, 2022 | 31.13 | 31.79 | 29.62 | 30.47 | 712,982 | -0.95(-3.02%) |
Dec 02, 2022 | 31.17 | 31.82 | 30.28 | 31.42 | 897,365 | -0.42(-1.32%) |