Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.60 | 27.48 | 26.20 | 26.20 | 3,921 | -0.60(-2.24%) |
Feb 27, 2023 | 28.00 | 28.20 | 26.50 | 26.80 | 7,024 | -0.60(-2.19%) |
Feb 24, 2023 | 28.40 | 29.40 | 27.20 | 27.40 | 5,966 | -2.00(-6.80%) |
Feb 23, 2023 | 30.80 | 31.40 | 29.20 | 29.40 | 7,935 | -1.00(-3.29%) |
Feb 22, 2023 | 28.80 | 31.00 | 28.80 | 30.40 | 6,291 | +1.00(+3.40%) |
Feb 21, 2023 | 30.00 | 31.20 | 29.20 | 29.40 | 5,505 | -1.60(-5.16%) |
Feb 17, 2023 | 31.20 | 31.20 | 30.20 | 31.00 | 5,003 | +0.40(+1.31%) |
Feb 16, 2023 | 31.00 | 32.20 | 30.20 | 30.60 | 4,005 | -1.00(-3.16%) |
Feb 15, 2023 | 31.00 | 32.00 | 31.00 | 31.60 | 3,293 | +0.20(+0.64%) |
Feb 14, 2023 | 30.20 | 32.00 | 29.80 | 31.40 | 5,601 | +1.00(+3.29%) |
Feb 13, 2023 | 30.20 | 30.80 | 28.44 | 30.40 | 5,642 | +1.20(+4.11%) |
Feb 10, 2023 | 28.40 | 29.40 | 28.20 | 29.20 | 5,452 | +0.00(+0.00%) |
Feb 09, 2023 | 30.00 | 31.00 | 28.80 | 29.20 | 7,009 | -0.60(-2.01%) |
Feb 08, 2023 | 30.20 | 31.60 | 29.20 | 29.80 | 5,761 | +0.00(+0.00%) |
Feb 07, 2023 | 28.20 | 30.20 | 27.60 | 29.80 | 7,569 | +1.20(+4.20%) |
Feb 06, 2023 | 28.40 | 29.40 | 28.10 | 28.60 | 8,114 | +0.40(+1.42%) |
Feb 03, 2023 | 29.00 | 30.00 | 28.20 | 28.20 | 6,256 | -0.80(-2.76%) |
Feb 02, 2023 | 27.00 | 29.80 | 27.00 | 29.00 | 12,130 | +2.60(+9.85%) |
Feb 01, 2023 | 26.20 | 27.00 | 25.40 | 26.40 | 4,375 | +0.60(+2.33%) |
Jan 31, 2023 | 25.20 | 26.70 | 25.00 | 25.80 | 10,072 | +1.20(+4.88%) |
Jan 30, 2023 | 25.20 | 25.80 | 24.40 | 24.60 | 9,906 | -1.40(-5.38%) |
Jan 27, 2023 | 25.80 | 26.50 | 24.00 | 26.00 | 11,779 | +0.60(+2.36%) |
Jan 26, 2023 | 26.00 | 28.10 | 25.20 | 25.40 | 3,252 | -0.80(-3.05%) |
Jan 25, 2023 | 25.40 | 27.00 | 25.00 | 26.20 | 7,242 | +0.60(+2.34%) |
Jan 24, 2023 | 25.20 | 26.50 | 25.00 | 25.60 | 5,879 | +0.00(+0.00%) |
Jan 23, 2023 | 25.40 | 25.90 | 25.00 | 25.60 | 3,983 | +0.60(+2.40%) |
Jan 20, 2023 | 26.00 | 26.60 | 25.00 | 25.00 | 8,393 | -0.60(-2.34%) |
Jan 19, 2023 | 25.80 | 26.60 | 25.20 | 25.60 | 6,330 | -1.00(-3.76%) |
Jan 18, 2023 | 27.00 | 29.00 | 26.40 | 26.60 | 9,796 | -0.40(-1.48%) |
Jan 17, 2023 | 26.80 | 27.80 | 26.00 | 27.00 | 3,974 | +0.40(+1.50%) |
Jan 13, 2023 | 25.60 | 28.80 | 24.20 | 26.60 | 26,009 | -0.40(-1.48%) |
Jan 12, 2023 | 26.00 | 27.40 | 25.40 | 27.00 | 13,116 | +1.20(+4.65%) |
Jan 11, 2023 | 25.40 | 26.60 | 25.00 | 25.80 | 17,749 | +1.00(+4.03%) |
Jan 10, 2023 | 24.60 | 25.40 | 23.50 | 24.80 | 16,329 | +0.20(+0.81%) |
Jan 09, 2023 | 23.40 | 24.90 | 22.60 | 24.60 | 41,940 | +1.40(+6.03%) |
Jan 06, 2023 | 23.60 | 25.00 | 22.50 | 23.20 | 20,381 | -1.60(-6.45%) |
Jan 05, 2023 | 25.00 | 25.30 | 24.20 | 24.80 | 14,300 | +0.00(+0.00%) |
Jan 04, 2023 | 25.40 | 25.40 | 23.60 | 24.80 | 17,312 | +0.00(+0.00%) |
Jan 03, 2023 | 26.80 | 27.00 | 24.40 | 24.80 | 17,727 | -1.00(-3.88%) |
Dec 30, 2022 | 24.80 | 26.40 | 23.90 | 25.80 | 15,650 | +1.20(+4.88%) |
Dec 29, 2022 | 24.00 | 26.80 | 22.90 | 24.60 | 371,587 | +1.00(+4.24%) |
Dec 28, 2022 | 22.80 | 27.40 | 22.80 | 23.60 | 113,699 | +0.60(+2.61%) |
Dec 27, 2022 | 22.00 | 24.00 | 20.20 | 23.00 | 112,600 | +0.80(+3.60%) |
Dec 23, 2022 | 22.60 | 23.80 | 21.40 | 22.20 | 99,179 | -0.40(-1.77%) |
Dec 22, 2022 | 31.00 | 32.60 | 19.66 | 22.60 | 244,223 | -12.00(-34.68%) |
Dec 21, 2022 | 35.00 | 36.00 | 34.00 | 34.60 | 9,685 | -0.80(-2.26%) |
Dec 20, 2022 | 37.80 | 41.20 | 35.20 | 35.40 | 13,213 | -2.40(-6.35%) |
Dec 19, 2022 | 36.20 | 38.00 | 34.80 | 37.80 | 13,813 | +1.40(+3.85%) |
Dec 16, 2022 | 34.80 | 37.00 | 32.40 | 36.40 | 56,438 | +0.20(+0.55%) |
Dec 15, 2022 | 32.20 | 38.40 | 32.20 | 36.20 | 62,436 | +2.40(+7.10%) |
Dec 14, 2022 | 35.20 | 36.00 | 32.40 | 33.80 | 21,964 | -2.40(-6.63%) |
Dec 13, 2022 | 35.80 | 37.60 | 34.60 | 36.20 | 11,426 | +1.60(+4.62%) |
Dec 12, 2022 | 34.00 | 35.40 | 32.20 | 34.60 | 14,828 | +1.00(+2.98%) |
Dec 09, 2022 | 31.80 | 34.00 | 31.70 | 33.60 | 7,501 | +1.20(+3.70%) |
Dec 08, 2022 | 31.00 | 32.80 | 30.60 | 32.40 | 10,529 | +1.40(+4.52%) |
Dec 07, 2022 | 32.00 | 32.30 | 30.80 | 31.00 | 5,508 | -1.60(-4.91%) |
Dec 06, 2022 | 34.80 | 35.20 | 32.00 | 32.60 | 8,823 | -2.80(-7.91%) |
Dec 05, 2022 | 35.80 | 36.80 | 35.00 | 35.40 | 6,690 | -0.80(-2.21%) |
Dec 02, 2022 | 33.60 | 37.00 | 33.40 | 36.20 | 8,716 | +1.60(+4.62%) |