Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 22.85 | 23.10 | 22.40 | 22.80 | 1,690,098 | -0.27(-1.17%) |
Feb 27, 2023 | 22.75 | 23.75 | 22.43 | 23.07 | 1,167,601 | +0.07(+0.33%) |
Feb 24, 2023 | 24.20 | 24.22 | 22.02 | 23.00 | 3,139,373 | -2.81(-10.91%) |
Feb 23, 2023 | 27.23 | 27.23 | 25.54 | 25.81 | 1,262,699 | -1.20(-4.44%) |
Feb 22, 2023 | 27.00 | 28.07 | 26.62 | 27.01 | 1,110,721 | +0.02(+0.07%) |
Feb 21, 2023 | 28.94 | 29.17 | 26.90 | 26.99 | 2,999,267 | +1.25(+4.86%) |
Feb 17, 2023 | 25.59 | 25.76 | 24.90 | 25.74 | 914,745 | +0.17(+0.66%) |
Feb 16, 2023 | 26.28 | 26.36 | 25.26 | 25.57 | 832,442 | -1.15(-4.30%) |
Feb 15, 2023 | 26.30 | 26.86 | 26.30 | 26.72 | 670,425 | +0.09(+0.34%) |
Feb 14, 2023 | 25.98 | 26.99 | 25.72 | 26.63 | 983,597 | +0.45(+1.72%) |
Feb 13, 2023 | 25.99 | 26.29 | 25.31 | 26.18 | 769,226 | +0.03(+0.11%) |
Feb 10, 2023 | 26.21 | 26.39 | 25.76 | 26.15 | 759,213 | -0.08(-0.30%) |
Feb 09, 2023 | 27.22 | 27.38 | 25.97 | 26.23 | 1,110,809 | -0.84(-3.10%) |
Feb 08, 2023 | 29.05 | 29.05 | 27.04 | 27.07 | 940,869 | -2.38(-8.08%) |
Feb 07, 2023 | 29.60 | 29.74 | 28.84 | 29.45 | 814,428 | -0.35(-1.17%) |
Feb 06, 2023 | 29.89 | 30.24 | 29.51 | 29.80 | 500,808 | -0.34(-1.13%) |
Feb 03, 2023 | 29.91 | 30.95 | 29.35 | 30.14 | 859,718 | +0.23(+0.77%) |
Feb 02, 2023 | 29.34 | 29.99 | 29.12 | 29.91 | 694,664 | +0.75(+2.57%) |
Feb 01, 2023 | 29.39 | 29.53 | 28.50 | 29.16 | 740,296 | -0.39(-1.32%) |
Jan 31, 2023 | 28.89 | 29.77 | 28.70 | 29.55 | 802,176 | +0.47(+1.62%) |
Jan 30, 2023 | 30.71 | 30.85 | 29.02 | 29.08 | 915,321 | -1.77(-5.74%) |
Jan 27, 2023 | 30.00 | 31.55 | 29.91 | 30.85 | 767,934 | +0.86(+2.87%) |
Jan 26, 2023 | 31.07 | 31.24 | 29.05 | 29.99 | 900,979 | -0.85(-2.76%) |
Jan 25, 2023 | 28.03 | 30.88 | 28.03 | 30.84 | 1,225,281 | +0.46(+1.51%) |
Jan 24, 2023 | 29.26 | 30.74 | 29.09 | 30.38 | 1,047,936 | +1.22(+4.18%) |
Jan 23, 2023 | 27.65 | 29.20 | 27.50 | 29.16 | 1,003,622 | +1.57(+5.69%) |
Jan 20, 2023 | 27.09 | 27.62 | 26.41 | 27.59 | 858,022 | +0.69(+2.57%) |
Jan 19, 2023 | 26.05 | 26.97 | 25.87 | 26.90 | 855,861 | +0.71(+2.71%) |
Jan 18, 2023 | 26.14 | 26.89 | 26.09 | 26.19 | 934,608 | -0.03(-0.11%) |
Jan 17, 2023 | 26.57 | 26.66 | 26.05 | 26.22 | 551,505 | -0.35(-1.32%) |
Jan 13, 2023 | 26.44 | 26.94 | 26.13 | 26.57 | 786,409 | -0.29(-1.08%) |
Jan 12, 2023 | 26.08 | 26.87 | 25.53 | 26.86 | 807,873 | +0.69(+2.64%) |
Jan 11, 2023 | 26.44 | 26.69 | 25.85 | 26.17 | 668,458 | -0.35(-1.32%) |
Jan 10, 2023 | 26.00 | 26.74 | 25.96 | 26.52 | 526,813 | +0.43(+1.65%) |
Jan 09, 2023 | 26.38 | 26.38 | 25.52 | 26.09 | 751,974 | +0.04(+0.15%) |
Jan 06, 2023 | 25.50 | 26.57 | 25.33 | 26.05 | 591,882 | +0.99(+3.95%) |
Jan 05, 2023 | 25.00 | 25.39 | 24.80 | 25.06 | 519,330 | -0.14(-0.56%) |
Jan 04, 2023 | 25.06 | 25.48 | 25.04 | 25.20 | 555,407 | +0.28(+1.12%) |
Jan 03, 2023 | 25.54 | 25.91 | 24.88 | 24.92 | 614,861 | -0.40(-1.58%) |
Dec 30, 2022 | 24.82 | 25.36 | 24.54 | 25.32 | 747,873 | +0.23(+0.92%) |
Dec 29, 2022 | 24.85 | 25.75 | 24.85 | 25.09 | 680,900 | +0.29(+1.17%) |
Dec 28, 2022 | 24.95 | 25.52 | 24.70 | 24.80 | 663,860 | -0.30(-1.20%) |
Dec 27, 2022 | 25.97 | 25.97 | 24.86 | 25.10 | 688,663 | -0.63(-2.45%) |
Dec 23, 2022 | 25.95 | 26.10 | 25.57 | 25.73 | 621,794 | -0.41(-1.57%) |
Dec 22, 2022 | 26.01 | 26.34 | 25.75 | 26.14 | 551,621 | -0.12(-0.46%) |
Dec 21, 2022 | 25.57 | 26.31 | 25.57 | 26.26 | 622,413 | +0.74(+2.90%) |
Dec 20, 2022 | 25.00 | 25.71 | 24.98 | 25.52 | 582,159 | +0.35(+1.39%) |
Dec 19, 2022 | 26.65 | 26.87 | 25.11 | 25.17 | 889,677 | -1.50(-5.62%) |
Dec 16, 2022 | 25.07 | 26.83 | 24.86 | 26.67 | 3,413,349 | +1.48(+5.88%) |
Dec 15, 2022 | 25.57 | 25.90 | 25.06 | 25.19 | 918,950 | -0.71(-2.74%) |
Dec 14, 2022 | 26.00 | 26.98 | 25.66 | 25.90 | 742,168 | -0.34(-1.30%) |
Dec 13, 2022 | 26.49 | 26.90 | 25.95 | 26.24 | 786,578 | +0.74(+2.90%) |
Dec 12, 2022 | 25.31 | 26.12 | 25.06 | 25.50 | 771,512 | +0.08(+0.31%) |
Dec 09, 2022 | 25.59 | 25.92 | 25.34 | 25.42 | 564,222 | -0.38(-1.47%) |
Dec 08, 2022 | 25.80 | 26.34 | 25.34 | 25.80 | 716,668 | +0.21(+0.82%) |
Dec 07, 2022 | 25.37 | 26.13 | 25.37 | 25.59 | 521,605 | -0.03(-0.12%) |
Dec 06, 2022 | 26.40 | 26.62 | 25.24 | 25.62 | 782,999 | -0.95(-3.58%) |
Dec 05, 2022 | 27.59 | 27.59 | 26.21 | 26.57 | 659,386 | -1.04(-3.77%) |
Dec 02, 2022 | 26.61 | 27.66 | 26.61 | 27.61 | 640,985 | +0.58(+2.15%) |