Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.82 | 40.24 | 37.78 | 39.86 | 448,341 | +2.07(+5.48%) |
Feb 27, 2023 | 39.75 | 39.99 | 37.39 | 37.79 | 509,067 | -1.34(-3.42%) |
Feb 24, 2023 | 37.86 | 39.18 | 36.44 | 39.13 | 485,969 | -0.27(-0.69%) |
Feb 23, 2023 | 37.83 | 39.71 | 35.49 | 39.40 | 1,084,047 | +4.50(+12.89%) |
Feb 22, 2023 | 32.60 | 35.60 | 32.23 | 34.90 | 958,921 | +2.70(+8.39%) |
Feb 21, 2023 | 33.45 | 33.45 | 32.09 | 32.20 | 493,166 | -1.69(-4.99%) |
Feb 17, 2023 | 33.34 | 34.50 | 32.74 | 33.89 | 400,060 | +0.17(+0.50%) |
Feb 16, 2023 | 34.65 | 35.87 | 33.69 | 33.72 | 393,857 | -1.81(-5.09%) |
Feb 15, 2023 | 33.80 | 35.58 | 33.80 | 35.53 | 344,258 | +1.42(+4.16%) |
Feb 14, 2023 | 33.83 | 34.20 | 33.01 | 34.11 | 282,260 | -0.27(-0.79%) |
Feb 13, 2023 | 31.85 | 34.41 | 31.25 | 34.38 | 379,706 | +2.53(+7.94%) |
Feb 10, 2023 | 33.24 | 33.67 | 31.73 | 31.85 | 379,683 | -1.75(-5.21%) |
Feb 09, 2023 | 35.99 | 36.47 | 33.57 | 33.60 | 386,186 | -2.66(-7.34%) |
Feb 08, 2023 | 36.36 | 36.97 | 35.45 | 36.26 | 270,379 | -0.41(-1.12%) |
Feb 07, 2023 | 35.89 | 36.71 | 35.27 | 36.67 | 278,119 | +0.31(+0.85%) |
Feb 06, 2023 | 36.92 | 37.47 | 36.15 | 36.36 | 315,165 | -1.20(-3.19%) |
Feb 03, 2023 | 40.45 | 40.72 | 37.36 | 37.56 | 378,756 | -4.02(-9.67%) |
Feb 02, 2023 | 37.93 | 41.61 | 37.91 | 41.58 | 536,097 | +4.62(+12.50%) |
Feb 01, 2023 | 34.55 | 37.36 | 33.53 | 36.96 | 676,785 | +2.58(+7.50%) |
Jan 31, 2023 | 33.30 | 34.53 | 33.01 | 34.38 | 777,548 | +1.29(+3.90%) |
Jan 30, 2023 | 32.39 | 33.57 | 32.35 | 33.09 | 545,714 | +0.31(+0.95%) |
Jan 27, 2023 | 28.05 | 33.48 | 28.05 | 32.78 | 1,035,311 | +0.99(+3.11%) |
Jan 26, 2023 | 31.55 | 32.42 | 31.26 | 31.79 | 206,063 | +0.61(+1.96%) |
Jan 25, 2023 | 30.84 | 31.27 | 30.11 | 31.18 | 275,908 | -0.27(-0.86%) |
Jan 24, 2023 | 32.85 | 33.16 | 31.45 | 31.45 | 213,209 | -1.56(-4.73%) |
Jan 23, 2023 | 33.22 | 33.99 | 32.76 | 33.01 | 262,489 | +0.07(+0.21%) |
Jan 20, 2023 | 32.81 | 33.19 | 32.15 | 32.94 | 238,261 | +0.44(+1.35%) |
Jan 19, 2023 | 32.25 | 32.80 | 31.72 | 32.50 | 174,038 | -0.49(-1.49%) |
Jan 18, 2023 | 33.75 | 34.12 | 32.95 | 32.99 | 266,653 | -0.47(-1.40%) |
Jan 17, 2023 | 33.93 | 34.20 | 32.88 | 33.46 | 232,212 | -0.67(-1.96%) |
Jan 13, 2023 | 32.93 | 34.51 | 32.63 | 34.13 | 255,995 | +0.58(+1.73%) |
Jan 12, 2023 | 33.37 | 34.29 | 32.34 | 33.55 | 292,806 | +0.68(+2.07%) |
Jan 11, 2023 | 31.23 | 32.92 | 31.23 | 32.87 | 310,069 | +1.80(+5.79%) |
Jan 10, 2023 | 29.28 | 31.22 | 29.28 | 31.07 | 352,819 | +1.62(+5.50%) |
Jan 09, 2023 | 28.31 | 29.61 | 28.11 | 29.45 | 267,842 | +1.52(+5.44%) |
Jan 06, 2023 | 27.58 | 28.31 | 27.00 | 27.93 | 240,139 | +0.68(+2.50%) |
Jan 05, 2023 | 27.06 | 27.38 | 26.31 | 27.25 | 188,936 | -0.14(-0.51%) |
Jan 04, 2023 | 26.83 | 28.01 | 26.83 | 27.39 | 275,334 | +0.86(+3.24%) |
Jan 03, 2023 | 26.28 | 26.91 | 25.83 | 26.53 | 257,514 | +0.55(+2.12%) |
Dec 30, 2022 | 25.93 | 26.21 | 25.48 | 25.98 | 202,665 | -0.45(-1.70%) |
Dec 29, 2022 | 25.98 | 26.58 | 25.77 | 26.43 | 310,913 | +1.01(+3.97%) |
Dec 28, 2022 | 25.30 | 25.70 | 25.22 | 25.42 | 254,532 | -0.01(-0.04%) |
Dec 27, 2022 | 25.16 | 25.56 | 24.68 | 25.43 | 301,012 | +0.31(+1.23%) |
Dec 23, 2022 | 24.63 | 25.20 | 24.18 | 25.12 | 376,123 | +0.69(+2.82%) |
Dec 22, 2022 | 25.00 | 25.00 | 23.61 | 24.43 | 451,822 | -0.71(-2.82%) |
Dec 21, 2022 | 25.58 | 26.10 | 25.04 | 25.14 | 491,438 | -0.15(-0.59%) |
Dec 20, 2022 | 25.71 | 26.12 | 25.01 | 25.29 | 505,181 | -0.74(-2.84%) |
Dec 19, 2022 | 27.13 | 27.63 | 25.97 | 26.03 | 385,788 | -1.10(-4.05%) |
Dec 16, 2022 | 26.94 | 27.61 | 26.56 | 27.13 | 1,412,961 | -0.35(-1.27%) |
Dec 15, 2022 | 28.45 | 28.58 | 27.42 | 27.48 | 401,800 | -1.55(-5.34%) |
Dec 14, 2022 | 29.23 | 29.79 | 28.31 | 29.03 | 399,209 | -0.26(-0.89%) |
Dec 13, 2022 | 31.00 | 31.99 | 28.21 | 29.29 | 474,199 | -0.44(-1.48%) |
Dec 12, 2022 | 28.55 | 29.97 | 28.46 | 29.73 | 420,378 | +0.98(+3.41%) |
Dec 09, 2022 | 28.92 | 29.38 | 28.37 | 28.75 | 240,161 | -0.53(-1.81%) |
Dec 08, 2022 | 28.86 | 29.71 | 28.52 | 29.28 | 218,955 | +0.57(+1.99%) |
Dec 07, 2022 | 28.30 | 28.78 | 27.62 | 28.71 | 213,326 | +0.26(+0.91%) |
Dec 06, 2022 | 29.05 | 29.31 | 28.28 | 28.45 | 301,749 | -0.61(-2.08%) |
Dec 05, 2022 | 30.64 | 30.76 | 28.91 | 29.05 | 327,569 | -1.80(-5.82%) |
Dec 02, 2022 | 29.55 | 30.95 | 29.15 | 30.85 | 317,987 | +0.71(+2.36%) |