Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.55 | 32.17 | 30.22 | 31.92 | 327,779 | +1.17(+3.80%) |
Feb 27, 2023 | 29.88 | 31.18 | 29.59 | 30.75 | 350,895 | +1.22(+4.13%) |
Feb 24, 2023 | 29.92 | 30.81 | 29.47 | 29.53 | 297,791 | -0.99(-3.24%) |
Feb 23, 2023 | 29.13 | 30.92 | 28.96 | 30.52 | 390,069 | +1.92(+6.71%) |
Feb 22, 2023 | 32.00 | 32.67 | 28.20 | 28.60 | 821,981 | -3.26(-10.23%) |
Feb 21, 2023 | 32.30 | 32.30 | 31.14 | 31.86 | 367,572 | -0.48(-1.48%) |
Feb 17, 2023 | 32.56 | 33.15 | 32.15 | 32.34 | 164,981 | -0.22(-0.68%) |
Feb 16, 2023 | 32.19 | 33.07 | 31.73 | 32.56 | 267,188 | -0.11(-0.34%) |
Feb 15, 2023 | 32.69 | 33.21 | 31.60 | 32.67 | 725,682 | +0.15(+0.46%) |
Feb 14, 2023 | 32.64 | 34.00 | 32.15 | 32.52 | 284,958 | -0.11(-0.34%) |
Feb 13, 2023 | 33.13 | 33.24 | 31.83 | 32.63 | 282,739 | -0.50(-1.51%) |
Feb 10, 2023 | 32.27 | 33.24 | 31.98 | 33.13 | 264,987 | +0.78(+2.41%) |
Feb 09, 2023 | 34.00 | 34.12 | 31.76 | 32.35 | 306,517 | -0.89(-2.68%) |
Feb 08, 2023 | 31.54 | 33.59 | 30.94 | 33.24 | 777,038 | +2.55(+8.31%) |
Feb 07, 2023 | 29.99 | 31.00 | 28.91 | 30.69 | 466,403 | +0.67(+2.23%) |
Feb 06, 2023 | 30.12 | 31.00 | 29.62 | 30.02 | 432,030 | -0.36(-1.18%) |
Feb 03, 2023 | 29.90 | 31.84 | 29.64 | 30.38 | 510,812 | +0.24(+0.80%) |
Feb 02, 2023 | 29.58 | 30.87 | 29.20 | 30.14 | 427,855 | +0.66(+2.24%) |
Feb 01, 2023 | 28.29 | 29.60 | 27.57 | 29.48 | 439,227 | +0.96(+3.37%) |
Jan 31, 2023 | 30.48 | 30.81 | 27.67 | 28.52 | 646,503 | -2.43(-7.85%) |
Jan 30, 2023 | 31.25 | 31.73 | 30.63 | 30.95 | 185,082 | -0.71(-2.24%) |
Jan 27, 2023 | 32.08 | 32.48 | 31.54 | 31.66 | 192,911 | -0.35(-1.09%) |
Jan 26, 2023 | 31.63 | 32.78 | 31.36 | 32.01 | 363,377 | +0.88(+2.83%) |
Jan 25, 2023 | 31.50 | 32.15 | 29.45 | 31.13 | 430,749 | -1.60(-4.89%) |
Jan 24, 2023 | 30.98 | 32.96 | 30.50 | 32.73 | 328,372 | +1.75(+5.65%) |
Jan 23, 2023 | 30.21 | 32.05 | 29.45 | 30.98 | 476,797 | +0.68(+2.24%) |
Jan 20, 2023 | 30.00 | 30.95 | 29.30 | 30.30 | 364,559 | +0.86(+2.92%) |
Jan 19, 2023 | 28.90 | 29.99 | 28.38 | 29.44 | 293,775 | +0.37(+1.27%) |
Jan 18, 2023 | 28.55 | 29.50 | 28.30 | 29.07 | 253,014 | +0.74(+2.61%) |
Jan 17, 2023 | 28.82 | 29.00 | 26.92 | 28.33 | 312,598 | -0.61(-2.11%) |
Jan 13, 2023 | 27.67 | 29.14 | 27.54 | 28.94 | 349,826 | +1.09(+3.91%) |
Jan 12, 2023 | 24.95 | 28.23 | 24.80 | 27.85 | 802,012 | +3.03(+12.21%) |
Jan 11, 2023 | 23.78 | 24.88 | 23.21 | 24.82 | 489,390 | +1.16(+4.90%) |
Jan 10, 2023 | 22.22 | 23.71 | 21.62 | 23.66 | 261,100 | +1.22(+5.44%) |
Jan 09, 2023 | 22.99 | 22.99 | 21.98 | 22.44 | 262,227 | -0.07(-0.31%) |
Jan 06, 2023 | 22.49 | 22.68 | 21.68 | 22.51 | 265,926 | +0.27(+1.21%) |
Jan 05, 2023 | 22.04 | 23.04 | 21.81 | 22.24 | 422,574 | -0.04(-0.18%) |
Jan 04, 2023 | 21.64 | 22.44 | 21.03 | 22.28 | 348,949 | +0.82(+3.82%) |
Jan 03, 2023 | 21.19 | 22.35 | 20.86 | 21.46 | 256,467 | -0.02(-0.09%) |
Dec 30, 2022 | 21.17 | 21.56 | 20.66 | 21.48 | 133,382 | +0.20(+0.94%) |
Dec 29, 2022 | 21.35 | 22.35 | 21.18 | 21.28 | 256,080 | +0.03(+0.14%) |
Dec 28, 2022 | 21.70 | 22.13 | 20.18 | 21.25 | 247,419 | -0.50(-2.30%) |
Dec 27, 2022 | 21.86 | 22.15 | 21.65 | 21.75 | 277,468 | -0.22(-1.00%) |
Dec 23, 2022 | 22.31 | 22.65 | 21.26 | 21.97 | 414,771 | -0.46(-2.05%) |
Dec 22, 2022 | 20.96 | 22.57 | 20.50 | 22.43 | 572,827 | +1.32(+6.25%) |
Dec 21, 2022 | 20.16 | 21.45 | 19.90 | 21.11 | 385,713 | +1.12(+5.60%) |
Dec 20, 2022 | 19.62 | 20.43 | 19.62 | 19.99 | 233,398 | -0.01(-0.05%) |
Dec 19, 2022 | 20.25 | 20.39 | 19.44 | 20.00 | 287,144 | -0.05(-0.25%) |
Dec 16, 2022 | 19.81 | 20.18 | 18.45 | 20.05 | 612,855 | -0.15(-0.74%) |
Dec 15, 2022 | 19.27 | 20.29 | 18.76 | 20.20 | 514,474 | +1.10(+5.76%) |
Dec 14, 2022 | 18.09 | 19.59 | 17.90 | 19.10 | 339,613 | +0.99(+5.47%) |
Dec 13, 2022 | 18.88 | 18.88 | 17.63 | 18.11 | 158,222 | +0.06(+0.33%) |
Dec 12, 2022 | 17.15 | 18.19 | 17.01 | 18.05 | 190,518 | +1.03(+6.05%) |
Dec 09, 2022 | 17.77 | 17.96 | 17.01 | 17.02 | 141,059 | -0.95(-5.29%) |
Dec 08, 2022 | 18.56 | 18.56 | 17.63 | 17.97 | 153,303 | -0.50(-2.71%) |
Dec 07, 2022 | 18.37 | 18.56 | 17.35 | 18.47 | 228,476 | +0.10(+0.54%) |
Dec 06, 2022 | 18.61 | 18.92 | 17.83 | 18.37 | 227,331 | -0.36(-1.92%) |
Dec 05, 2022 | 18.10 | 18.77 | 17.58 | 18.73 | 255,505 | +0.60(+3.31%) |
Dec 02, 2022 | 17.61 | 18.28 | 17.05 | 18.13 | 184,987 | +0.16(+0.89%) |