Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.38 | 40.48 | 39.23 | 39.61 | 460,109 | +0.07(+0.18%) |
Feb 27, 2023 | 40.50 | 40.60 | 39.31 | 39.54 | 402,868 | -0.44(-1.10%) |
Feb 24, 2023 | 41.49 | 41.99 | 39.68 | 39.98 | 730,058 | -2.45(-5.77%) |
Feb 23, 2023 | 46.24 | 46.25 | 41.25 | 42.43 | 1,284,086 | -2.46(-5.48%) |
Feb 22, 2023 | 43.97 | 46.88 | 42.49 | 44.89 | 2,741,204 | +7.12(+18.85%) |
Feb 21, 2023 | 38.59 | 39.01 | 37.74 | 37.77 | 963,425 | -1.58(-4.02%) |
Feb 17, 2023 | 39.61 | 39.67 | 38.50 | 39.35 | 569,846 | -0.60(-1.50%) |
Feb 16, 2023 | 40.85 | 42.73 | 39.81 | 39.95 | 844,736 | -2.69(-6.31%) |
Feb 15, 2023 | 39.76 | 42.81 | 39.69 | 42.64 | 663,891 | +3.21(+8.14%) |
Feb 14, 2023 | 38.47 | 40.11 | 37.76 | 39.43 | 336,835 | +0.58(+1.49%) |
Feb 13, 2023 | 39.13 | 39.49 | 38.25 | 38.85 | 426,857 | -0.23(-0.59%) |
Feb 10, 2023 | 40.00 | 40.44 | 38.86 | 39.08 | 339,201 | -1.56(-3.84%) |
Feb 09, 2023 | 43.77 | 44.29 | 40.61 | 40.64 | 547,821 | -2.45(-5.69%) |
Feb 08, 2023 | 44.59 | 45.29 | 42.88 | 43.09 | 381,919 | -1.53(-3.43%) |
Feb 07, 2023 | 44.35 | 44.85 | 42.84 | 44.62 | 566,585 | +0.27(+0.61%) |
Feb 06, 2023 | 43.29 | 44.98 | 42.62 | 44.35 | 608,320 | +0.37(+0.84%) |
Feb 03, 2023 | 44.82 | 47.04 | 43.54 | 43.98 | 1,033,675 | -2.73(-5.84%) |
Feb 02, 2023 | 40.35 | 47.66 | 40.34 | 46.71 | 2,310,304 | +7.51(+19.16%) |
Feb 01, 2023 | 36.92 | 39.54 | 36.74 | 39.20 | 815,249 | +2.11(+5.69%) |
Jan 31, 2023 | 35.32 | 37.25 | 35.22 | 37.09 | 502,457 | +1.98(+5.64%) |
Jan 30, 2023 | 36.50 | 36.95 | 35.10 | 35.11 | 496,386 | -2.15(-5.77%) |
Jan 27, 2023 | 34.88 | 37.79 | 34.82 | 37.26 | 570,355 | +2.46(+7.07%) |
Jan 26, 2023 | 36.40 | 36.55 | 33.77 | 34.80 | 568,041 | -0.52(-1.47%) |
Jan 25, 2023 | 35.47 | 36.25 | 34.75 | 35.32 | 482,644 | -1.36(-3.71%) |
Jan 24, 2023 | 36.01 | 37.03 | 35.54 | 36.68 | 489,693 | +0.67(+1.86%) |
Jan 23, 2023 | 34.10 | 36.10 | 34.04 | 36.01 | 646,283 | +2.08(+6.13%) |
Jan 20, 2023 | 33.11 | 34.10 | 33.01 | 33.93 | 610,587 | +1.03(+3.13%) |
Jan 19, 2023 | 33.00 | 33.48 | 32.61 | 32.90 | 492,023 | -0.38(-1.14%) |
Jan 18, 2023 | 34.90 | 35.25 | 33.19 | 33.28 | 506,248 | -0.91(-2.66%) |
Jan 17, 2023 | 32.99 | 34.39 | 32.53 | 34.19 | 521,348 | +0.95(+2.86%) |
Jan 13, 2023 | 33.00 | 33.99 | 32.78 | 33.24 | 373,436 | -0.26(-0.78%) |
Jan 12, 2023 | 33.00 | 33.69 | 31.50 | 33.50 | 616,183 | +0.87(+2.67%) |
Jan 11, 2023 | 31.00 | 32.63 | 30.51 | 32.63 | 561,908 | +1.99(+6.49%) |
Jan 10, 2023 | 29.78 | 30.85 | 29.56 | 30.64 | 421,684 | +1.10(+3.72%) |
Jan 09, 2023 | 29.74 | 30.41 | 29.44 | 29.54 | 696,374 | +0.51(+1.76%) |
Jan 06, 2023 | 29.18 | 29.29 | 28.01 | 29.03 | 435,913 | -0.32(-1.09%) |
Jan 05, 2023 | 29.49 | 29.74 | 28.78 | 29.35 | 381,618 | -0.57(-1.91%) |
Jan 04, 2023 | 29.44 | 30.23 | 28.58 | 29.92 | 701,690 | +1.25(+4.36%) |
Jan 03, 2023 | 29.99 | 30.37 | 28.48 | 28.67 | 513,028 | -0.47(-1.61%) |
Dec 30, 2022 | 28.25 | 29.56 | 28.13 | 29.14 | 500,842 | +0.17(+0.59%) |
Dec 29, 2022 | 28.50 | 29.47 | 28.28 | 28.97 | 621,768 | +0.93(+3.32%) |
Dec 28, 2022 | 28.45 | 28.71 | 27.31 | 28.04 | 548,032 | -0.66(-2.30%) |
Dec 27, 2022 | 28.80 | 28.90 | 27.80 | 28.70 | 509,812 | -0.55(-1.88%) |
Dec 23, 2022 | 29.64 | 29.71 | 28.83 | 29.25 | 297,045 | -0.66(-2.21%) |
Dec 22, 2022 | 29.46 | 29.96 | 29.00 | 29.91 | 411,190 | -0.15(-0.50%) |
Dec 21, 2022 | 29.80 | 30.40 | 29.35 | 30.06 | 354,683 | +0.33(+1.11%) |
Dec 20, 2022 | 29.20 | 30.03 | 29.08 | 29.73 | 396,678 | +0.18(+0.61%) |
Dec 19, 2022 | 30.03 | 30.23 | 29.27 | 29.55 | 488,540 | -0.37(-1.24%) |
Dec 16, 2022 | 30.80 | 31.27 | 29.59 | 29.92 | 469,727 | -0.96(-3.11%) |
Dec 15, 2022 | 32.24 | 32.46 | 30.55 | 30.88 | 691,187 | -2.03(-6.17%) |
Dec 14, 2022 | 31.75 | 33.53 | 31.50 | 32.91 | 680,190 | +1.19(+3.75%) |
Dec 13, 2022 | 34.03 | 34.40 | 31.41 | 31.72 | 714,905 | +0.59(+1.90%) |
Dec 12, 2022 | 30.45 | 31.85 | 30.26 | 31.13 | 573,318 | +0.18(+0.58%) |
Dec 09, 2022 | 30.71 | 31.74 | 30.41 | 30.95 | 303,841 | -0.40(-1.28%) |
Dec 08, 2022 | 31.01 | 32.25 | 30.07 | 31.35 | 313,043 | +0.50(+1.62%) |
Dec 07, 2022 | 31.10 | 31.67 | 30.54 | 30.85 | 422,742 | -0.75(-2.37%) |
Dec 06, 2022 | 32.32 | 32.48 | 30.90 | 31.60 | 592,232 | -0.68(-2.11%) |
Dec 05, 2022 | 33.40 | 33.86 | 32.04 | 32.28 | 573,396 | -1.58(-4.67%) |
Dec 02, 2022 | 34.00 | 34.99 | 33.68 | 33.86 | 623,919 | -1.50(-4.24%) |