Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.14 | 28.14 | 26.06 | 26.76 | 5,593,266 | +2.39(+9.81%) |
Feb 27, 2023 | 24.44 | 24.78 | 24.20 | 24.37 | 1,283,868 | +0.04(+0.16%) |
Feb 24, 2023 | 23.96 | 24.66 | 23.88 | 24.33 | 1,081,173 | -0.03(-0.12%) |
Feb 23, 2023 | 25.69 | 25.76 | 24.26 | 24.36 | 575,696 | -0.71(-2.83%) |
Feb 22, 2023 | 25.09 | 25.35 | 24.77 | 25.07 | 508,888 | +0.04(+0.16%) |
Feb 21, 2023 | 25.29 | 25.66 | 24.66 | 25.03 | 934,328 | -0.56(-2.19%) |
Feb 17, 2023 | 25.52 | 25.89 | 24.93 | 25.59 | 1,071,901 | +0.11(+0.43%) |
Feb 16, 2023 | 25.45 | 25.96 | 24.98 | 25.48 | 567,730 | -0.06(-0.23%) |
Feb 15, 2023 | 25.28 | 25.77 | 25.11 | 25.54 | 641,159 | +0.05(+0.20%) |
Feb 14, 2023 | 25.30 | 26.57 | 25.30 | 25.49 | 1,424,207 | -0.05(-0.20%) |
Feb 13, 2023 | 24.59 | 25.70 | 24.23 | 25.54 | 1,048,125 | +0.96(+3.91%) |
Feb 10, 2023 | 25.17 | 25.35 | 24.49 | 24.58 | 597,363 | -0.67(-2.65%) |
Feb 09, 2023 | 25.52 | 25.53 | 24.82 | 25.25 | 783,970 | +0.23(+0.92%) |
Feb 08, 2023 | 25.79 | 26.07 | 24.86 | 25.02 | 697,614 | -0.98(-3.77%) |
Feb 07, 2023 | 26.17 | 26.17 | 25.36 | 26.00 | 610,310 | -0.15(-0.57%) |
Feb 06, 2023 | 25.70 | 27.14 | 25.56 | 26.15 | 482,794 | +0.25(+0.97%) |
Feb 03, 2023 | 26.82 | 27.16 | 25.62 | 25.90 | 730,366 | -1.62(-5.89%) |
Feb 02, 2023 | 27.39 | 27.74 | 26.61 | 27.52 | 753,027 | +0.44(+1.62%) |
Feb 01, 2023 | 26.77 | 27.52 | 26.28 | 27.08 | 790,810 | +0.34(+1.27%) |
Jan 31, 2023 | 27.00 | 27.35 | 26.48 | 26.74 | 1,410,768 | -0.08(-0.30%) |
Jan 30, 2023 | 27.30 | 27.59 | 26.74 | 26.82 | 641,739 | -0.92(-3.32%) |
Jan 27, 2023 | 27.22 | 27.79 | 25.74 | 27.74 | 856,779 | -0.12(-0.43%) |
Jan 26, 2023 | 28.26 | 29.28 | 27.31 | 27.86 | 615,553 | -0.20(-0.71%) |
Jan 25, 2023 | 27.74 | 28.20 | 26.99 | 28.06 | 716,132 | +0.09(+0.32%) |
Jan 24, 2023 | 27.30 | 28.40 | 27.25 | 27.97 | 982,669 | +0.49(+1.78%) |
Jan 23, 2023 | 27.68 | 28.12 | 27.15 | 27.48 | 763,942 | -0.04(-0.15%) |
Jan 20, 2023 | 28.03 | 28.03 | 27.04 | 27.52 | 1,677,884 | -0.09(-0.33%) |
Jan 19, 2023 | 27.45 | 28.55 | 26.91 | 27.61 | 776,900 | +0.13(+0.47%) |
Jan 18, 2023 | 27.39 | 28.79 | 27.08 | 27.48 | 814,342 | +0.10(+0.37%) |
Jan 17, 2023 | 29.95 | 29.95 | 27.05 | 27.38 | 1,782,961 | -2.71(-9.01%) |
Jan 13, 2023 | 29.78 | 31.37 | 29.42 | 30.09 | 1,675,693 | +0.20(+0.67%) |
Jan 12, 2023 | 26.93 | 29.90 | 26.72 | 29.89 | 1,344,709 | +2.99(+11.12%) |
Jan 11, 2023 | 23.20 | 27.04 | 23.09 | 26.90 | 1,760,534 | +3.68(+15.85%) |
Jan 10, 2023 | 22.06 | 23.25 | 22.06 | 23.22 | 1,019,013 | +1.08(+4.88%) |
Jan 09, 2023 | 22.34 | 22.73 | 21.75 | 22.14 | 1,080,368 | -0.26(-1.16%) |
Jan 06, 2023 | 22.48 | 23.16 | 21.98 | 22.40 | 469,962 | +0.02(+0.09%) |
Jan 05, 2023 | 23.14 | 23.46 | 22.04 | 22.38 | 637,792 | -0.94(-4.03%) |
Jan 04, 2023 | 23.21 | 23.52 | 22.73 | 23.32 | 499,597 | +0.37(+1.61%) |
Jan 03, 2023 | 23.73 | 24.61 | 22.64 | 22.95 | 588,249 | -0.87(-3.65%) |
Dec 30, 2022 | 23.78 | 24.05 | 23.34 | 23.82 | 391,588 | -0.18(-0.75%) |
Dec 29, 2022 | 22.62 | 24.26 | 22.07 | 24.00 | 850,281 | +1.68(+7.53%) |
Dec 28, 2022 | 21.78 | 22.56 | 21.78 | 22.32 | 484,558 | +0.32(+1.45%) |
Dec 27, 2022 | 21.97 | 22.05 | 21.31 | 22.00 | 648,455 | -0.04(-0.18%) |
Dec 23, 2022 | 23.96 | 24.07 | 21.87 | 22.04 | 634,287 | -1.94(-8.09%) |
Dec 22, 2022 | 23.74 | 24.23 | 23.25 | 23.98 | 915,681 | -0.02(-0.08%) |
Dec 21, 2022 | 22.35 | 24.02 | 22.11 | 24.00 | 1,082,406 | +1.83(+8.25%) |
Dec 20, 2022 | 21.83 | 22.27 | 21.61 | 22.17 | 917,928 | +0.16(+0.73%) |
Dec 19, 2022 | 24.43 | 24.66 | 21.79 | 22.01 | 752,612 | -2.29(-9.42%) |
Dec 16, 2022 | 23.71 | 24.31 | 23.49 | 24.30 | 2,570,728 | +0.29(+1.21%) |
Dec 15, 2022 | 23.91 | 24.11 | 23.06 | 24.01 | 1,173,607 | -0.26(-1.07%) |
Dec 14, 2022 | 24.00 | 24.42 | 23.01 | 24.27 | 1,775,559 | +0.97(+4.16%) |
Dec 13, 2022 | 24.54 | 24.54 | 22.96 | 23.30 | 982,890 | -0.50(-2.10%) |
Dec 12, 2022 | 23.64 | 24.39 | 23.29 | 23.80 | 1,427,607 | +0.03(+0.13%) |
Dec 09, 2022 | 24.75 | 24.75 | 23.70 | 23.77 | 1,054,462 | -0.98(-3.96%) |
Dec 08, 2022 | 24.49 | 24.79 | 20.70 | 24.75 | 2,696,502 | +0.60(+2.48%) |
Dec 07, 2022 | 24.08 | 24.16 | 22.81 | 24.15 | 1,630,599 | -0.35(-1.43%) |
Dec 06, 2022 | 23.99 | 24.73 | 23.75 | 24.50 | 788,065 | +0.18(+0.74%) |
Dec 05, 2022 | 25.52 | 25.60 | 24.13 | 24.32 | 716,873 | -1.21(-4.74%) |
Dec 02, 2022 | 23.36 | 25.72 | 23.20 | 25.53 | 1,334,653 | +1.87(+7.90%) |