Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.11 | 31.82 | 29.84 | 30.89 | 2,324,635 | +0.54(+1.78%) |
Feb 27, 2023 | 28.93 | 30.63 | 28.39 | 30.35 | 2,513,855 | +1.47(+5.09%) |
Feb 24, 2023 | 26.70 | 29.67 | 25.85 | 28.88 | 4,855,260 | +3.02(+11.68%) |
Feb 23, 2023 | 27.59 | 27.85 | 25.53 | 25.86 | 4,645,433 | -1.80(-6.51%) |
Feb 22, 2023 | 27.80 | 27.89 | 26.78 | 27.66 | 2,638,557 | +0.51(+1.88%) |
Feb 21, 2023 | 27.84 | 28.12 | 27.08 | 27.15 | 2,815,394 | -1.30(-4.57%) |
Feb 17, 2023 | 28.57 | 28.85 | 27.87 | 28.45 | 4,645,792 | -0.24(-0.84%) |
Feb 16, 2023 | 28.60 | 29.76 | 28.46 | 28.69 | 3,515,933 | -0.28(-0.97%) |
Feb 15, 2023 | 28.00 | 29.02 | 27.79 | 28.97 | 779,401 | +1.05(+3.76%) |
Feb 14, 2023 | 27.49 | 29.13 | 27.16 | 27.92 | 1,497,137 | +0.08(+0.29%) |
Feb 13, 2023 | 28.15 | 28.74 | 27.67 | 27.84 | 1,158,088 | -0.15(-0.54%) |
Feb 10, 2023 | 28.00 | 28.39 | 27.20 | 27.99 | 1,199,124 | -0.41(-1.44%) |
Feb 09, 2023 | 30.23 | 30.28 | 28.22 | 28.40 | 1,210,000 | -1.37(-4.60%) |
Feb 08, 2023 | 28.53 | 31.34 | 28.53 | 29.77 | 2,730,287 | +1.21(+4.24%) |
Feb 07, 2023 | 29.69 | 29.69 | 27.77 | 28.56 | 2,085,647 | -1.00(-3.38%) |
Feb 06, 2023 | 31.38 | 31.77 | 29.52 | 29.56 | 1,668,042 | -2.38(-7.45%) |
Feb 03, 2023 | 31.29 | 32.52 | 30.59 | 31.94 | 1,850,441 | -0.45(-1.39%) |
Feb 02, 2023 | 32.97 | 34.35 | 32.18 | 32.39 | 2,938,989 | +0.38(+1.19%) |
Feb 01, 2023 | 31.93 | 32.55 | 31.15 | 32.01 | 1,740,108 | +0.58(+1.85%) |
Jan 31, 2023 | 31.03 | 32.10 | 30.97 | 31.43 | 1,718,103 | +0.56(+1.81%) |
Jan 30, 2023 | 31.16 | 31.46 | 30.36 | 30.87 | 1,137,350 | -0.61(-1.92%) |
Jan 27, 2023 | 30.74 | 31.88 | 30.59 | 31.48 | 1,001,591 | +0.41(+1.30%) |
Jan 26, 2023 | 32.27 | 32.66 | 30.47 | 31.07 | 646,876 | -0.56(-1.77%) |
Jan 25, 2023 | 31.90 | 31.90 | 30.14 | 31.63 | 892,785 | -0.85(-2.62%) |
Jan 24, 2023 | 33.55 | 34.36 | 32.34 | 32.48 | 1,222,256 | -1.28(-3.79%) |
Jan 23, 2023 | 31.83 | 34.14 | 31.60 | 33.76 | 1,968,727 | +2.06(+6.50%) |
Jan 20, 2023 | 32.23 | 32.23 | 29.44 | 31.70 | 1,858,083 | +0.03(+0.09%) |
Jan 19, 2023 | 31.68 | 31.98 | 30.30 | 31.67 | 1,753,457 | -0.33(-1.03%) |
Jan 18, 2023 | 31.96 | 34.11 | 31.80 | 32.00 | 1,757,159 | +0.88(+2.83%) |
Jan 17, 2023 | 30.27 | 31.56 | 29.71 | 31.12 | 2,464,374 | +0.69(+2.27%) |
Jan 13, 2023 | 30.20 | 30.91 | 29.75 | 30.43 | 1,381,161 | -0.23(-0.75%) |
Jan 12, 2023 | 31.21 | 31.56 | 29.40 | 30.66 | 1,093,475 | -0.11(-0.36%) |
Jan 11, 2023 | 29.17 | 31.20 | 28.65 | 30.77 | 2,105,221 | +1.63(+5.59%) |
Jan 10, 2023 | 27.29 | 29.45 | 27.29 | 29.14 | 1,875,483 | +1.34(+4.82%) |
Jan 09, 2023 | 28.00 | 29.27 | 27.51 | 27.80 | 2,076,369 | +1.85(+7.13%) |
Jan 06, 2023 | 27.58 | 28.17 | 25.65 | 25.95 | 2,191,716 | -1.08(-4.00%) |
Jan 05, 2023 | 27.03 | 27.59 | 25.86 | 27.03 | 1,724,587 | +0.33(+1.24%) |
Jan 04, 2023 | 27.43 | 27.60 | 26.20 | 26.70 | 1,245,230 | -0.30(-1.11%) |
Jan 03, 2023 | 27.98 | 28.40 | 26.29 | 27.00 | 1,320,169 | -0.20(-0.74%) |
Dec 30, 2022 | 26.38 | 27.33 | 25.69 | 27.20 | 1,468,865 | +0.15(+0.55%) |
Dec 29, 2022 | 25.84 | 27.47 | 25.37 | 27.05 | 1,876,940 | +1.61(+6.33%) |
Dec 28, 2022 | 25.30 | 25.89 | 24.63 | 25.44 | 1,827,055 | -0.19(-0.74%) |
Dec 27, 2022 | 27.39 | 27.83 | 25.25 | 25.63 | 2,723,902 | -2.27(-8.14%) |
Dec 23, 2022 | 29.98 | 30.07 | 27.85 | 27.90 | 2,951,673 | -2.34(-7.74%) |
Dec 22, 2022 | 29.75 | 31.20 | 29.52 | 30.24 | 1,740,926 | -0.15(-0.49%) |
Dec 21, 2022 | 30.10 | 30.91 | 29.55 | 30.39 | 1,962,153 | +0.39(+1.30%) |
Dec 20, 2022 | 29.73 | 30.76 | 29.26 | 30.00 | 2,656,124 | -0.23(-0.76%) |
Dec 19, 2022 | 30.25 | 31.53 | 29.41 | 30.23 | 3,632,670 | +0.17(+0.57%) |
Dec 16, 2022 | 30.00 | 31.17 | 27.75 | 30.06 | 14,455,309 | -11.20(-27.14%) |
Dec 15, 2022 | 40.97 | 42.25 | 39.92 | 41.26 | 2,409,374 | -0.98(-2.32%) |
Dec 14, 2022 | 44.46 | 44.85 | 39.97 | 42.24 | 1,790,750 | -2.54(-5.67%) |
Dec 13, 2022 | 48.76 | 50.11 | 44.41 | 44.78 | 989,238 | -1.19(-2.59%) |
Dec 12, 2022 | 46.20 | 47.16 | 45.40 | 45.97 | 694,340 | -0.44(-0.95%) |
Dec 09, 2022 | 47.07 | 47.92 | 46.19 | 46.41 | 701,387 | -0.94(-1.99%) |
Dec 08, 2022 | 48.60 | 50.48 | 47.19 | 47.35 | 860,326 | -0.87(-1.80%) |
Dec 07, 2022 | 49.09 | 50.16 | 47.86 | 48.22 | 572,289 | -1.29(-2.61%) |
Dec 06, 2022 | 51.95 | 52.26 | 48.48 | 49.51 | 763,033 | -2.44(-4.70%) |
Dec 05, 2022 | 53.19 | 53.58 | 50.74 | 51.95 | 627,368 | -1.86(-3.46%) |
Dec 02, 2022 | 50.96 | 54.15 | 49.60 | 53.81 | 624,758 | +1.40(+2.67%) |