Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.19 | 40.99 | 39.19 | 40.26 | 181,077 | +0.57(+1.43%) |
Feb 27, 2023 | 40.27 | 40.78 | 39.06 | 39.69 | 156,604 | +0.77(+1.97%) |
Feb 24, 2023 | 37.77 | 39.39 | 37.12 | 38.93 | 374,076 | -1.00(-2.51%) |
Feb 23, 2023 | 39.06 | 40.11 | 37.86 | 39.93 | 220,903 | +1.46(+3.80%) |
Feb 22, 2023 | 38.43 | 39.40 | 37.97 | 38.47 | 273,740 | +0.91(+2.43%) |
Feb 21, 2023 | 39.78 | 41.01 | 37.32 | 37.55 | 513,364 | -4.87(-11.48%) |
Feb 17, 2023 | 43.94 | 43.94 | 40.70 | 42.42 | 463,744 | -2.35(-5.24%) |
Feb 16, 2023 | 44.77 | 45.79 | 43.35 | 44.77 | 336,171 | -1.92(-4.11%) |
Feb 15, 2023 | 45.13 | 47.18 | 44.47 | 46.69 | 287,300 | +0.45(+0.97%) |
Feb 14, 2023 | 45.88 | 47.48 | 44.74 | 46.24 | 334,530 | -0.99(-2.10%) |
Feb 13, 2023 | 44.17 | 47.24 | 43.73 | 47.23 | 305,899 | +3.09(+7.00%) |
Feb 10, 2023 | 42.94 | 44.75 | 42.94 | 44.14 | 215,646 | +0.17(+0.38%) |
Feb 09, 2023 | 46.00 | 46.71 | 43.66 | 43.97 | 316,955 | -0.38(-0.85%) |
Feb 08, 2023 | 46.45 | 46.45 | 43.82 | 44.35 | 225,780 | -3.04(-6.42%) |
Feb 07, 2023 | 45.70 | 47.82 | 44.31 | 47.39 | 466,093 | +1.39(+3.02%) |
Feb 06, 2023 | 46.87 | 47.03 | 45.66 | 46.00 | 262,345 | -2.35(-4.85%) |
Feb 03, 2023 | 48.21 | 50.54 | 47.47 | 48.35 | 531,014 | -3.73(-7.16%) |
Feb 02, 2023 | 49.59 | 53.52 | 49.59 | 52.07 | 504,145 | +4.36(+9.14%) |
Feb 01, 2023 | 44.36 | 48.87 | 43.05 | 47.71 | 455,629 | +2.80(+6.24%) |
Jan 31, 2023 | 41.39 | 44.95 | 41.12 | 44.91 | 391,953 | +5.39(+13.63%) |
Jan 30, 2023 | 40.54 | 42.06 | 39.42 | 39.52 | 180,803 | -2.06(-4.95%) |
Jan 27, 2023 | 40.35 | 42.24 | 40.03 | 41.58 | 243,129 | +0.76(+1.85%) |
Jan 26, 2023 | 40.63 | 41.95 | 39.31 | 40.82 | 263,683 | +0.29(+0.71%) |
Jan 25, 2023 | 39.00 | 40.73 | 38.79 | 40.54 | 214,630 | +0.11(+0.27%) |
Jan 24, 2023 | 39.60 | 41.80 | 38.76 | 40.43 | 226,575 | +0.94(+2.39%) |
Jan 23, 2023 | 38.22 | 39.81 | 37.83 | 39.48 | 272,310 | +1.24(+3.25%) |
Jan 20, 2023 | 36.25 | 38.32 | 34.74 | 38.24 | 421,909 | +2.39(+6.65%) |
Jan 19, 2023 | 37.79 | 38.15 | 35.53 | 35.86 | 354,544 | -2.97(-7.65%) |
Jan 18, 2023 | 40.57 | 42.24 | 38.76 | 38.83 | 467,253 | -0.75(-1.88%) |
Jan 17, 2023 | 39.31 | 40.42 | 39.02 | 39.57 | 184,807 | -0.38(-0.95%) |
Jan 13, 2023 | 37.27 | 40.18 | 37.10 | 39.95 | 227,014 | +0.57(+1.44%) |
Jan 12, 2023 | 39.56 | 39.89 | 36.87 | 39.38 | 555,514 | +0.54(+1.38%) |
Jan 11, 2023 | 37.15 | 38.93 | 36.87 | 38.85 | 472,208 | +2.83(+7.86%) |
Jan 10, 2023 | 34.63 | 36.06 | 33.99 | 36.01 | 164,089 | +0.90(+2.58%) |
Jan 09, 2023 | 35.96 | 36.70 | 34.93 | 35.11 | 200,192 | -0.22(-0.62%) |
Jan 06, 2023 | 34.19 | 35.54 | 33.60 | 35.33 | 312,829 | +1.95(+5.84%) |
Jan 05, 2023 | 32.79 | 33.87 | 31.66 | 33.38 | 197,088 | -0.37(-1.09%) |
Jan 04, 2023 | 32.89 | 34.36 | 32.81 | 33.75 | 348,393 | +2.10(+6.62%) |
Jan 03, 2023 | 31.72 | 32.29 | 30.62 | 31.65 | 298,363 | +1.18(+3.88%) |
Dec 30, 2022 | 30.09 | 30.71 | 29.77 | 30.47 | 238,772 | -0.72(-2.29%) |
Dec 29, 2022 | 29.44 | 31.49 | 29.33 | 31.18 | 305,318 | +2.04(+6.99%) |
Dec 28, 2022 | 31.20 | 31.57 | 29.11 | 29.15 | 164,572 | -1.97(-6.32%) |
Dec 27, 2022 | 30.93 | 31.73 | 30.70 | 31.11 | 147,703 | -0.20(-0.63%) |
Dec 23, 2022 | 31.08 | 31.38 | 30.19 | 31.31 | 195,792 | -0.17(-0.54%) |
Dec 22, 2022 | 30.71 | 31.48 | 29.49 | 31.48 | 264,780 | -0.35(-1.09%) |
Dec 21, 2022 | 31.13 | 32.08 | 31.09 | 31.83 | 267,164 | +1.63(+5.40%) |
Dec 20, 2022 | 30.38 | 31.08 | 29.43 | 30.20 | 233,648 | -0.74(-2.38%) |
Dec 19, 2022 | 32.12 | 32.82 | 30.47 | 30.94 | 337,333 | -1.91(-5.81%) |
Dec 16, 2022 | 33.27 | 33.68 | 31.93 | 32.84 | 403,279 | -1.58(-4.59%) |
Dec 15, 2022 | 31.11 | 34.77 | 30.47 | 34.42 | 680,493 | +1.03(+3.10%) |
Dec 14, 2022 | 34.11 | 34.74 | 32.32 | 33.39 | 458,333 | -0.21(-0.62%) |
Dec 13, 2022 | 36.12 | 37.71 | 33.21 | 33.60 | 889,965 | +1.68(+5.26%) |
Dec 12, 2022 | 30.90 | 32.08 | 30.21 | 31.92 | 290,266 | +1.22(+3.98%) |
Dec 09, 2022 | 30.54 | 31.69 | 30.32 | 30.70 | 326,320 | -0.83(-2.65%) |
Dec 08, 2022 | 30.87 | 32.17 | 30.44 | 31.53 | 259,390 | +0.36(+1.15%) |
Dec 07, 2022 | 29.34 | 31.48 | 29.34 | 31.17 | 543,462 | +2.21(+7.62%) |
Dec 06, 2022 | 30.52 | 30.56 | 27.91 | 28.97 | 337,148 | -1.25(-4.14%) |
Dec 05, 2022 | 30.69 | 30.73 | 29.56 | 30.22 | 364,186 | -1.79(-5.59%) |
Dec 02, 2022 | 30.72 | 32.54 | 30.31 | 32.01 | 411,679 | -0.59(-1.80%) |