Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.73 | 35.81 | 34.73 | 35.12 | 128,814 | +0.52(+1.50%) |
Feb 27, 2023 | 33.52 | 34.79 | 33.52 | 34.60 | 104,163 | +1.73(+5.26%) |
Feb 24, 2023 | 35.17 | 35.17 | 32.08 | 32.87 | 143,222 | -3.21(-8.90%) |
Feb 23, 2023 | 35.23 | 36.15 | 34.77 | 36.08 | 102,292 | +1.36(+3.92%) |
Feb 22, 2023 | 34.50 | 35.48 | 33.49 | 34.72 | 175,111 | +0.23(+0.67%) |
Feb 21, 2023 | 37.02 | 37.17 | 34.38 | 34.49 | 192,873 | -3.36(-8.88%) |
Feb 17, 2023 | 36.17 | 37.90 | 35.30 | 37.85 | 189,904 | +1.69(+4.67%) |
Feb 16, 2023 | 36.86 | 36.86 | 35.40 | 36.16 | 231,297 | -0.85(-2.30%) |
Feb 15, 2023 | 36.95 | 37.92 | 36.62 | 37.01 | 175,013 | -0.11(-0.30%) |
Feb 14, 2023 | 36.99 | 37.97 | 36.20 | 37.12 | 211,375 | -0.31(-0.83%) |
Feb 13, 2023 | 37.00 | 38.05 | 36.30 | 37.43 | 106,779 | +0.53(+1.44%) |
Feb 10, 2023 | 38.61 | 38.97 | 36.82 | 36.90 | 190,410 | -1.25(-3.28%) |
Feb 09, 2023 | 39.89 | 41.42 | 37.91 | 38.15 | 146,001 | -1.09(-2.78%) |
Feb 08, 2023 | 37.27 | 39.77 | 36.91 | 39.24 | 144,565 | +1.65(+4.39%) |
Feb 07, 2023 | 36.95 | 37.99 | 35.70 | 37.59 | 139,004 | +0.65(+1.76%) |
Feb 06, 2023 | 36.06 | 37.08 | 35.30 | 36.94 | 103,254 | +0.39(+1.07%) |
Feb 03, 2023 | 35.43 | 37.32 | 34.91 | 36.55 | 161,823 | +0.41(+1.13%) |
Feb 02, 2023 | 35.37 | 36.88 | 35.07 | 36.14 | 160,797 | +0.97(+2.76%) |
Feb 01, 2023 | 32.77 | 35.45 | 32.77 | 35.17 | 121,515 | +2.48(+7.59%) |
Jan 31, 2023 | 30.80 | 32.77 | 30.80 | 32.69 | 106,644 | +1.95(+6.34%) |
Jan 30, 2023 | 31.13 | 32.13 | 30.22 | 30.74 | 93,519 | -1.20(-3.76%) |
Jan 27, 2023 | 29.54 | 32.63 | 28.91 | 31.94 | 105,332 | +2.20(+7.40%) |
Jan 26, 2023 | 31.22 | 31.49 | 26.52 | 29.74 | 549,753 | -2.99(-9.14%) |
Jan 25, 2023 | 32.18 | 33.30 | 31.45 | 32.73 | 61,827 | -0.05(-0.15%) |
Jan 24, 2023 | 32.03 | 33.34 | 32.00 | 32.78 | 49,049 | +0.45(+1.39%) |
Jan 23, 2023 | 32.77 | 33.72 | 32.33 | 32.33 | 88,657 | -0.13(-0.40%) |
Jan 20, 2023 | 32.06 | 33.69 | 31.46 | 32.46 | 71,969 | +0.93(+2.95%) |
Jan 19, 2023 | 30.59 | 32.07 | 30.31 | 31.53 | 53,642 | +0.36(+1.15%) |
Jan 18, 2023 | 31.47 | 32.58 | 31.01 | 31.17 | 62,502 | -0.22(-0.70%) |
Jan 17, 2023 | 30.14 | 31.90 | 30.00 | 31.39 | 91,845 | +0.92(+3.02%) |
Jan 13, 2023 | 27.76 | 30.50 | 27.64 | 30.47 | 75,418 | +2.36(+8.40%) |
Jan 12, 2023 | 27.20 | 28.14 | 26.38 | 28.11 | 88,863 | +1.28(+4.77%) |
Jan 11, 2023 | 27.29 | 27.31 | 26.35 | 26.83 | 60,349 | +0.15(+0.56%) |
Jan 10, 2023 | 25.30 | 27.06 | 24.68 | 26.68 | 71,963 | +1.33(+5.25%) |
Jan 09, 2023 | 26.25 | 26.49 | 25.33 | 25.35 | 70,626 | -0.57(-2.20%) |
Jan 06, 2023 | 28.69 | 28.69 | 25.81 | 25.92 | 107,927 | -2.19(-7.79%) |
Jan 05, 2023 | 26.73 | 28.48 | 25.61 | 28.11 | 95,655 | +1.31(+4.89%) |
Jan 04, 2023 | 26.61 | 27.90 | 26.34 | 26.80 | 101,948 | +0.65(+2.49%) |
Jan 03, 2023 | 28.21 | 28.83 | 25.98 | 26.15 | 108,254 | -1.46(-5.29%) |
Dec 30, 2022 | 26.97 | 27.98 | 26.69 | 27.61 | 50,860 | +0.37(+1.36%) |
Dec 29, 2022 | 26.00 | 27.52 | 25.36 | 27.24 | 80,860 | +1.50(+5.83%) |
Dec 28, 2022 | 26.73 | 27.00 | 25.08 | 25.74 | 79,251 | -1.00(-3.74%) |
Dec 27, 2022 | 27.12 | 28.41 | 26.73 | 26.74 | 101,920 | -0.33(-1.22%) |
Dec 23, 2022 | 25.64 | 27.50 | 25.53 | 27.07 | 105,904 | +1.40(+5.45%) |
Dec 22, 2022 | 25.93 | 25.93 | 24.43 | 25.67 | 73,490 | -0.63(-2.40%) |
Dec 21, 2022 | 25.31 | 26.33 | 24.74 | 26.30 | 91,123 | +1.38(+5.54%) |
Dec 20, 2022 | 24.30 | 25.13 | 23.13 | 24.92 | 98,193 | +0.49(+2.01%) |
Dec 19, 2022 | 24.23 | 24.78 | 23.28 | 24.43 | 125,058 | +0.10(+0.41%) |
Dec 16, 2022 | 25.50 | 26.74 | 23.78 | 24.33 | 320,627 | -1.99(-7.56%) |
Dec 15, 2022 | 27.11 | 27.16 | 26.12 | 26.32 | 127,092 | -1.33(-4.81%) |
Dec 14, 2022 | 28.18 | 28.28 | 27.33 | 27.65 | 146,759 | -0.64(-2.26%) |
Dec 13, 2022 | 29.42 | 30.50 | 27.86 | 28.29 | 167,199 | +0.45(+1.62%) |
Dec 12, 2022 | 27.58 | 28.40 | 27.21 | 27.84 | 109,364 | +0.41(+1.49%) |
Dec 09, 2022 | 27.65 | 27.89 | 27.08 | 27.43 | 73,489 | -0.57(-2.04%) |
Dec 08, 2022 | 28.58 | 29.04 | 27.92 | 28.00 | 100,273 | -0.28(-0.99%) |
Dec 07, 2022 | 28.87 | 29.00 | 28.03 | 28.28 | 143,663 | -0.90(-3.08%) |
Dec 06, 2022 | 30.02 | 30.54 | 28.75 | 29.18 | 89,273 | -0.68(-2.28%) |
Dec 05, 2022 | 31.02 | 32.69 | 29.14 | 29.86 | 103,237 | -1.44(-4.60%) |
Dec 02, 2022 | 30.69 | 31.63 | 29.84 | 31.30 | 117,164 | +0.05(+0.16%) |