Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.47 | 30.91 | 28.91 | 30.41 | 416,067 | -0.28(-0.91%) |
Feb 27, 2023 | 30.82 | 30.98 | 30.16 | 30.69 | 471,540 | +0.19(+0.62%) |
Feb 24, 2023 | 30.41 | 30.87 | 29.73 | 30.50 | 303,610 | -0.10(-0.33%) |
Feb 23, 2023 | 28.37 | 31.52 | 28.37 | 30.60 | 586,857 | +2.08(+7.29%) |
Feb 22, 2023 | 28.36 | 28.72 | 28.00 | 28.52 | 465,918 | -0.09(-0.31%) |
Feb 21, 2023 | 29.19 | 29.92 | 28.52 | 28.61 | 450,446 | -1.21(-4.06%) |
Feb 17, 2023 | 28.88 | 29.92 | 28.68 | 29.82 | 302,503 | +0.96(+3.33%) |
Feb 16, 2023 | 28.91 | 29.51 | 28.35 | 28.86 | 414,891 | -0.67(-2.27%) |
Feb 15, 2023 | 29.60 | 29.93 | 28.95 | 29.53 | 205,468 | -0.02(-0.07%) |
Feb 14, 2023 | 29.12 | 29.70 | 28.75 | 29.55 | 168,539 | +0.25(+0.85%) |
Feb 13, 2023 | 28.96 | 29.48 | 28.53 | 29.30 | 213,631 | +0.44(+1.52%) |
Feb 10, 2023 | 28.29 | 29.10 | 28.25 | 28.86 | 193,569 | +0.52(+1.83%) |
Feb 09, 2023 | 29.68 | 29.77 | 28.10 | 28.34 | 302,257 | -0.97(-3.31%) |
Feb 08, 2023 | 31.01 | 31.43 | 29.29 | 29.31 | 556,070 | -1.83(-5.88%) |
Feb 07, 2023 | 30.40 | 31.37 | 29.00 | 31.14 | 292,064 | +0.54(+1.76%) |
Feb 06, 2023 | 30.57 | 31.50 | 30.25 | 30.60 | 307,624 | -0.46(-1.48%) |
Feb 03, 2023 | 30.63 | 31.73 | 30.46 | 31.06 | 388,739 | -0.28(-0.89%) |
Feb 02, 2023 | 28.80 | 31.40 | 28.80 | 31.34 | 441,436 | +2.97(+10.47%) |
Feb 01, 2023 | 27.43 | 28.71 | 27.29 | 28.37 | 284,895 | +0.90(+3.28%) |
Jan 31, 2023 | 27.03 | 27.54 | 27.03 | 27.47 | 319,718 | +0.44(+1.63%) |
Jan 30, 2023 | 28.08 | 28.45 | 26.88 | 27.03 | 233,203 | -1.50(-5.26%) |
Jan 27, 2023 | 27.83 | 28.89 | 27.72 | 28.53 | 212,581 | +0.68(+2.44%) |
Jan 26, 2023 | 28.15 | 28.40 | 27.50 | 27.85 | 228,301 | -0.06(-0.21%) |
Jan 25, 2023 | 28.21 | 28.43 | 27.33 | 27.91 | 309,571 | -0.74(-2.58%) |
Jan 24, 2023 | 28.93 | 29.41 | 28.44 | 28.65 | 379,020 | -0.36(-1.24%) |
Jan 23, 2023 | 29.07 | 29.50 | 28.52 | 29.01 | 458,262 | +0.03(+0.10%) |
Jan 20, 2023 | 28.88 | 29.30 | 28.40 | 28.98 | 340,672 | +0.57(+2.01%) |
Jan 19, 2023 | 28.73 | 28.98 | 27.93 | 28.41 | 249,112 | -0.60(-2.07%) |
Jan 18, 2023 | 29.50 | 30.00 | 28.72 | 29.01 | 282,767 | -0.25(-0.85%) |
Jan 17, 2023 | 28.02 | 29.39 | 28.00 | 29.26 | 698,243 | +1.05(+3.72%) |
Jan 13, 2023 | 29.02 | 30.13 | 28.05 | 28.21 | 500,727 | -1.33(-4.50%) |
Jan 12, 2023 | 27.56 | 29.79 | 27.38 | 29.54 | 759,465 | +1.92(+6.95%) |
Jan 11, 2023 | 27.73 | 28.05 | 26.90 | 27.62 | 625,874 | -0.11(-0.40%) |
Jan 10, 2023 | 24.48 | 27.84 | 24.34 | 27.73 | 1,264,921 | +3.88(+16.27%) |
Jan 09, 2023 | 24.05 | 24.81 | 23.61 | 23.85 | 337,405 | -0.03(-0.13%) |
Jan 06, 2023 | 24.62 | 25.48 | 23.39 | 23.88 | 527,050 | -0.59(-2.41%) |
Jan 05, 2023 | 25.15 | 25.32 | 24.42 | 24.47 | 374,321 | -1.04(-4.08%) |
Jan 04, 2023 | 25.34 | 26.05 | 25.15 | 25.51 | 482,504 | +0.38(+1.51%) |
Jan 03, 2023 | 26.60 | 26.90 | 24.62 | 25.13 | 716,634 | -1.20(-4.56%) |
Dec 30, 2022 | 25.09 | 26.43 | 24.83 | 26.33 | 408,112 | +0.87(+3.42%) |
Dec 29, 2022 | 24.59 | 27.50 | 23.42 | 25.46 | 967,635 | +1.22(+5.03%) |
Dec 28, 2022 | 23.48 | 24.33 | 23.40 | 24.24 | 343,509 | +0.70(+2.97%) |
Dec 27, 2022 | 23.83 | 23.97 | 23.29 | 23.54 | 606,065 | -0.29(-1.22%) |
Dec 23, 2022 | 24.38 | 24.48 | 23.68 | 23.83 | 223,245 | -0.59(-2.42%) |
Dec 22, 2022 | 24.36 | 24.63 | 23.48 | 24.42 | 429,053 | -0.27(-1.09%) |
Dec 21, 2022 | 24.12 | 25.57 | 23.72 | 24.69 | 341,364 | +0.83(+3.48%) |
Dec 20, 2022 | 22.89 | 24.25 | 22.75 | 23.86 | 357,893 | +1.02(+4.47%) |
Dec 19, 2022 | 24.44 | 24.45 | 22.16 | 22.84 | 504,284 | -1.72(-7.00%) |
Dec 16, 2022 | 23.59 | 24.84 | 22.68 | 24.56 | 1,422,830 | +0.53(+2.21%) |
Dec 15, 2022 | 25.48 | 25.65 | 23.66 | 24.03 | 529,274 | -1.74(-6.75%) |
Dec 14, 2022 | 24.55 | 26.27 | 24.29 | 25.77 | 648,733 | +1.19(+4.84%) |
Dec 13, 2022 | 24.48 | 24.87 | 23.51 | 24.58 | 344,481 | +0.99(+4.20%) |
Dec 12, 2022 | 23.01 | 23.73 | 22.76 | 23.59 | 749,565 | +0.62(+2.70%) |
Dec 09, 2022 | 23.34 | 23.82 | 22.95 | 22.97 | 199,223 | -0.48(-2.05%) |
Dec 08, 2022 | 23.07 | 23.77 | 22.61 | 23.45 | 213,497 | +0.42(+1.82%) |
Dec 07, 2022 | 22.52 | 23.29 | 22.39 | 23.03 | 193,294 | +0.38(+1.68%) |
Dec 06, 2022 | 22.82 | 22.90 | 22.34 | 22.65 | 272,019 | -0.05(-0.22%) |
Dec 05, 2022 | 23.54 | 23.54 | 22.24 | 22.70 | 283,179 | -1.15(-4.82%) |
Dec 02, 2022 | 22.82 | 24.24 | 22.20 | 23.85 | 273,898 | +0.80(+3.47%) |