Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.36 | 31.70 | 31.23 | 31.29 | 550,724 | -0.07(-0.22%) |
Feb 27, 2023 | 31.67 | 31.92 | 31.12 | 31.36 | 280,288 | -0.02(-0.06%) |
Feb 24, 2023 | 31.17 | 31.72 | 30.74 | 31.38 | 263,555 | -0.12(-0.38%) |
Feb 23, 2023 | 31.81 | 31.95 | 31.21 | 31.49 | 347,323 | -0.05(-0.16%) |
Feb 22, 2023 | 31.33 | 31.68 | 31.03 | 31.54 | 362,937 | +0.18(+0.57%) |
Feb 21, 2023 | 32.26 | 32.64 | 31.21 | 31.37 | 251,578 | -1.01(-3.12%) |
Feb 17, 2023 | 32.62 | 32.99 | 32.34 | 32.38 | 238,296 | -0.17(-0.52%) |
Feb 16, 2023 | 32.06 | 32.72 | 31.87 | 32.54 | 387,261 | +0.09(+0.27%) |
Feb 15, 2023 | 31.76 | 32.73 | 31.46 | 32.45 | 375,041 | +0.65(+2.05%) |
Feb 14, 2023 | 33.17 | 33.39 | 31.76 | 31.80 | 483,445 | -1.29(-3.89%) |
Feb 13, 2023 | 31.85 | 33.33 | 31.24 | 33.09 | 792,396 | +1.75(+5.59%) |
Feb 10, 2023 | 31.30 | 31.93 | 31.20 | 31.34 | 283,451 | +0.04(+0.13%) |
Feb 09, 2023 | 32.61 | 33.81 | 31.00 | 31.30 | 1,155,557 | -2.60(-7.68%) |
Feb 08, 2023 | 35.52 | 35.55 | 33.56 | 33.90 | 276,635 | -1.33(-3.77%) |
Feb 07, 2023 | 35.05 | 35.33 | 33.64 | 35.23 | 404,006 | +1.20(+3.52%) |
Feb 06, 2023 | 31.68 | 36.41 | 31.55 | 34.03 | 1,538,720 | +3.20(+10.37%) |
Feb 03, 2023 | 30.84 | 30.89 | 30.07 | 30.83 | 302,729 | +0.43(+1.40%) |
Feb 02, 2023 | 29.36 | 30.62 | 29.36 | 30.41 | 188,078 | +1.12(+3.82%) |
Feb 01, 2023 | 29.00 | 29.35 | 28.34 | 29.29 | 172,011 | +0.60(+2.11%) |
Jan 31, 2023 | 28.42 | 29.10 | 28.18 | 28.68 | 239,546 | +0.23(+0.80%) |
Jan 30, 2023 | 28.77 | 29.17 | 28.39 | 28.45 | 133,833 | -0.51(-1.78%) |
Jan 27, 2023 | 29.13 | 29.13 | 28.34 | 28.97 | 105,452 | -0.25(-0.85%) |
Jan 26, 2023 | 30.36 | 30.57 | 29.05 | 29.22 | 156,101 | -0.82(-2.74%) |
Jan 25, 2023 | 29.57 | 30.10 | 29.17 | 30.04 | 190,672 | +0.37(+1.23%) |
Jan 24, 2023 | 30.10 | 30.13 | 29.29 | 29.67 | 103,574 | -0.42(-1.38%) |
Jan 23, 2023 | 29.77 | 30.30 | 29.32 | 30.09 | 242,535 | +0.54(+1.84%) |
Jan 20, 2023 | 29.27 | 29.68 | 28.87 | 29.54 | 104,972 | +0.61(+2.12%) |
Jan 19, 2023 | 28.44 | 29.13 | 28.25 | 28.93 | 111,076 | +0.44(+1.53%) |
Jan 18, 2023 | 30.80 | 31.17 | 28.04 | 28.49 | 263,979 | -2.11(-6.89%) |
Jan 17, 2023 | 29.33 | 30.62 | 28.97 | 30.60 | 238,392 | +1.45(+4.96%) |
Jan 13, 2023 | 28.27 | 29.27 | 27.88 | 29.16 | 155,758 | +0.61(+2.15%) |
Jan 12, 2023 | 27.72 | 28.60 | 27.12 | 28.54 | 170,791 | +0.84(+3.04%) |
Jan 11, 2023 | 27.21 | 28.33 | 27.08 | 27.70 | 262,272 | +0.67(+2.49%) |
Jan 10, 2023 | 27.01 | 27.51 | 26.75 | 27.03 | 129,393 | -0.11(-0.40%) |
Jan 09, 2023 | 26.62 | 27.36 | 26.62 | 27.14 | 104,346 | +0.74(+2.81%) |
Jan 06, 2023 | 26.01 | 26.45 | 25.87 | 26.40 | 81,883 | +0.65(+2.54%) |
Jan 05, 2023 | 25.79 | 26.10 | 25.52 | 25.74 | 76,202 | -0.23(-0.88%) |
Jan 04, 2023 | 27.01 | 27.24 | 25.87 | 25.97 | 137,966 | -0.85(-3.17%) |
Jan 03, 2023 | 27.36 | 27.76 | 26.75 | 26.82 | 134,392 | -0.39(-1.42%) |
Dec 30, 2022 | 26.83 | 27.29 | 26.60 | 27.21 | 186,633 | +0.19(+0.70%) |
Dec 29, 2022 | 26.20 | 27.04 | 26.07 | 27.02 | 153,839 | +0.99(+3.80%) |
Dec 28, 2022 | 26.64 | 27.06 | 25.98 | 26.03 | 141,070 | -0.69(-2.59%) |
Dec 27, 2022 | 26.20 | 26.90 | 25.44 | 26.72 | 185,569 | +0.59(+2.27%) |
Dec 23, 2022 | 26.55 | 26.55 | 25.94 | 26.13 | 137,303 | -0.43(-1.60%) |
Dec 22, 2022 | 26.01 | 26.63 | 25.75 | 26.55 | 280,696 | +0.32(+1.21%) |
Dec 21, 2022 | 25.87 | 26.31 | 25.85 | 26.24 | 112,014 | +0.44(+1.69%) |
Dec 20, 2022 | 25.62 | 25.90 | 25.20 | 25.80 | 218,075 | -0.01(-0.04%) |
Dec 19, 2022 | 26.62 | 26.85 | 25.55 | 25.81 | 229,058 | -0.88(-3.30%) |
Dec 16, 2022 | 26.25 | 26.78 | 26.04 | 26.69 | 312,181 | +0.33(+1.24%) |
Dec 15, 2022 | 26.57 | 26.71 | 26.12 | 26.37 | 197,131 | -0.63(-2.35%) |
Dec 14, 2022 | 26.60 | 27.16 | 26.35 | 27.00 | 215,730 | +0.25(+0.93%) |
Dec 13, 2022 | 26.71 | 27.14 | 26.19 | 26.75 | 142,308 | +0.66(+2.54%) |
Dec 12, 2022 | 25.92 | 26.24 | 25.76 | 26.09 | 178,583 | +0.12(+0.46%) |
Dec 09, 2022 | 26.27 | 26.52 | 25.80 | 25.97 | 188,573 | -0.41(-1.54%) |
Dec 08, 2022 | 25.95 | 26.39 | 25.75 | 26.38 | 192,046 | +0.71(+2.78%) |
Dec 07, 2022 | 25.60 | 25.90 | 25.02 | 25.66 | 208,290 | +0.06(+0.23%) |
Dec 06, 2022 | 25.74 | 26.02 | 25.44 | 25.60 | 219,979 | -0.21(-0.81%) |
Dec 05, 2022 | 26.26 | 26.65 | 25.56 | 25.81 | 139,513 | -0.58(-2.21%) |
Dec 02, 2022 | 26.07 | 26.77 | 25.96 | 26.40 | 213,152 | +0.08(+0.30%) |