Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.96 | 30.54 | 28.75 | 29.45 | 392,598 | +0.46(+1.59%) |
Feb 27, 2023 | 28.62 | 29.29 | 28.30 | 28.99 | 273,324 | +0.71(+2.51%) |
Feb 24, 2023 | 28.39 | 29.50 | 28.10 | 28.28 | 281,771 | -0.75(-2.58%) |
Feb 23, 2023 | 29.35 | 29.35 | 28.30 | 29.03 | 267,820 | -0.03(-0.10%) |
Feb 22, 2023 | 29.12 | 29.94 | 28.73 | 29.06 | 650,460 | +0.06(+0.21%) |
Feb 21, 2023 | 29.01 | 29.59 | 28.16 | 29.00 | 558,954 | -0.58(-1.96%) |
Feb 17, 2023 | 27.64 | 30.17 | 27.37 | 29.58 | 551,466 | +1.94(+7.02%) |
Feb 16, 2023 | 28.05 | 28.63 | 26.57 | 27.64 | 291,469 | -1.00(-3.49%) |
Feb 15, 2023 | 27.55 | 28.90 | 27.55 | 28.64 | 285,735 | +0.76(+2.73%) |
Feb 14, 2023 | 27.01 | 28.16 | 26.65 | 27.88 | 500,139 | +0.70(+2.58%) |
Feb 13, 2023 | 27.03 | 27.84 | 26.81 | 27.18 | 290,459 | +0.17(+0.63%) |
Feb 10, 2023 | 26.53 | 27.63 | 26.12 | 27.01 | 280,305 | +0.29(+1.09%) |
Feb 09, 2023 | 27.44 | 27.96 | 26.71 | 26.72 | 365,789 | -0.30(-1.11%) |
Feb 08, 2023 | 28.12 | 28.12 | 26.78 | 27.02 | 406,343 | -1.29(-4.56%) |
Feb 07, 2023 | 27.15 | 28.50 | 26.87 | 28.31 | 342,132 | +1.10(+4.04%) |
Feb 06, 2023 | 27.87 | 28.52 | 27.00 | 27.21 | 269,476 | -0.84(-2.99%) |
Feb 03, 2023 | 27.56 | 28.49 | 27.56 | 28.05 | 285,074 | -0.21(-0.74%) |
Feb 02, 2023 | 29.74 | 30.36 | 27.76 | 28.26 | 347,312 | -0.96(-3.29%) |
Feb 01, 2023 | 29.10 | 29.99 | 28.30 | 29.22 | 542,049 | +0.17(+0.59%) |
Jan 31, 2023 | 27.16 | 29.36 | 27.16 | 29.05 | 597,044 | +2.09(+7.75%) |
Jan 30, 2023 | 27.39 | 28.11 | 26.26 | 26.96 | 419,859 | -1.00(-3.58%) |
Jan 27, 2023 | 27.41 | 28.12 | 27.02 | 27.96 | 309,632 | +0.51(+1.86%) |
Jan 26, 2023 | 27.57 | 27.57 | 25.00 | 27.45 | 702,710 | -0.51(-1.82%) |
Jan 25, 2023 | 27.96 | 28.36 | 27.00 | 27.96 | 246,215 | -0.57(-2.00%) |
Jan 24, 2023 | 28.15 | 30.66 | 28.10 | 28.53 | 553,369 | +0.25(+0.88%) |
Jan 23, 2023 | 28.07 | 28.44 | 27.28 | 28.28 | 289,487 | +0.10(+0.35%) |
Jan 20, 2023 | 27.52 | 28.33 | 26.56 | 28.18 | 379,129 | +1.22(+4.53%) |
Jan 19, 2023 | 25.56 | 27.15 | 25.55 | 26.96 | 301,863 | +0.98(+3.77%) |
Jan 18, 2023 | 27.00 | 27.77 | 25.91 | 25.98 | 619,939 | -0.76(-2.84%) |
Jan 17, 2023 | 25.82 | 27.70 | 25.82 | 26.74 | 463,979 | +0.44(+1.67%) |
Jan 13, 2023 | 26.37 | 28.00 | 25.44 | 26.30 | 770,474 | -0.29(-1.09%) |
Jan 12, 2023 | 25.03 | 26.62 | 24.27 | 26.59 | 659,727 | +1.46(+5.81%) |
Jan 11, 2023 | 22.19 | 25.37 | 21.84 | 25.13 | 562,530 | +2.92(+13.15%) |
Jan 10, 2023 | 20.98 | 22.26 | 20.91 | 22.21 | 273,241 | +1.04(+4.91%) |
Jan 09, 2023 | 23.37 | 23.37 | 21.15 | 21.17 | 340,694 | -1.97(-8.51%) |
Jan 06, 2023 | 22.78 | 23.77 | 22.19 | 23.14 | 466,310 | +0.48(+2.12%) |
Jan 05, 2023 | 21.70 | 23.05 | 21.43 | 22.66 | 424,445 | +0.76(+3.47%) |
Jan 04, 2023 | 19.67 | 22.22 | 19.20 | 21.90 | 513,098 | +3.29(+17.68%) |
Jan 03, 2023 | 19.83 | 20.39 | 18.33 | 18.61 | 361,294 | -1.19(-6.01%) |
Dec 30, 2022 | 18.77 | 19.91 | 18.52 | 19.80 | 402,094 | +0.66(+3.45%) |
Dec 29, 2022 | 18.03 | 19.92 | 17.88 | 19.14 | 364,923 | +1.22(+6.81%) |
Dec 28, 2022 | 17.03 | 18.11 | 17.03 | 17.92 | 257,411 | +0.95(+5.60%) |
Dec 27, 2022 | 16.83 | 17.32 | 16.61 | 16.97 | 285,340 | -0.19(-1.11%) |
Dec 23, 2022 | 18.52 | 18.52 | 16.98 | 17.16 | 293,014 | -1.46(-7.84%) |
Dec 22, 2022 | 17.81 | 18.70 | 16.34 | 18.62 | 296,382 | +0.57(+3.16%) |
Dec 21, 2022 | 17.51 | 18.22 | 17.04 | 18.05 | 278,294 | +0.59(+3.38%) |
Dec 20, 2022 | 17.20 | 17.67 | 16.61 | 17.46 | 369,894 | +0.15(+0.87%) |
Dec 19, 2022 | 18.02 | 18.02 | 16.22 | 17.31 | 367,953 | -0.74(-4.10%) |
Dec 16, 2022 | 17.60 | 18.40 | 16.24 | 18.05 | 1,309,648 | +0.16(+0.89%) |
Dec 15, 2022 | 17.96 | 18.63 | 17.73 | 17.89 | 436,500 | -0.48(-2.61%) |
Dec 14, 2022 | 18.57 | 19.18 | 17.98 | 18.37 | 357,055 | -0.20(-1.08%) |
Dec 13, 2022 | 18.39 | 19.15 | 17.50 | 18.57 | 594,893 | +1.09(+6.24%) |
Dec 12, 2022 | 17.06 | 17.57 | 16.47 | 17.48 | 428,672 | +0.42(+2.46%) |
Dec 09, 2022 | 16.46 | 17.37 | 16.16 | 17.06 | 453,748 | +0.58(+3.52%) |
Dec 08, 2022 | 17.34 | 17.34 | 15.87 | 16.48 | 409,445 | -0.28(-1.67%) |
Dec 07, 2022 | 16.37 | 17.27 | 15.86 | 16.76 | 474,560 | +0.48(+2.95%) |
Dec 06, 2022 | 16.48 | 16.57 | 15.59 | 16.28 | 471,807 | -0.25(-1.51%) |
Dec 05, 2022 | 17.52 | 17.85 | 16.11 | 16.53 | 436,162 | -1.07(-6.08%) |
Dec 02, 2022 | 17.22 | 17.95 | 17.21 | 17.60 | 290,620 | +0.08(+0.46%) |