Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.28 | 34.92 | 32.15 | 33.35 | 967,672 | +1.25(+3.89%) |
Feb 27, 2023 | 32.39 | 32.72 | 31.40 | 32.10 | 452,432 | +0.37(+1.17%) |
Feb 24, 2023 | 31.26 | 32.75 | 31.00 | 31.73 | 489,822 | -0.50(-1.55%) |
Feb 23, 2023 | 33.36 | 33.76 | 30.91 | 32.23 | 767,888 | +0.20(+0.62%) |
Feb 22, 2023 | 32.67 | 32.87 | 31.21 | 32.03 | 708,711 | -0.58(-1.78%) |
Feb 21, 2023 | 34.61 | 34.89 | 32.44 | 32.61 | 906,927 | -2.14(-6.16%) |
Feb 17, 2023 | 35.01 | 35.52 | 33.67 | 34.75 | 834,930 | -0.93(-2.61%) |
Feb 16, 2023 | 34.07 | 36.85 | 34.02 | 35.68 | 1,413,371 | +0.58(+1.65%) |
Feb 15, 2023 | 33.24 | 35.12 | 33.06 | 35.10 | 695,563 | +1.47(+4.37%) |
Feb 14, 2023 | 31.57 | 35.05 | 31.03 | 33.63 | 1,552,051 | +1.83(+5.75%) |
Feb 13, 2023 | 30.56 | 32.06 | 29.82 | 31.80 | 953,198 | +1.24(+4.06%) |
Feb 10, 2023 | 32.41 | 32.76 | 30.29 | 30.56 | 1,573,013 | -2.57(-7.76%) |
Feb 09, 2023 | 34.99 | 35.52 | 32.68 | 33.13 | 1,305,103 | -1.21(-3.52%) |
Feb 08, 2023 | 36.06 | 36.19 | 32.71 | 34.34 | 2,405,031 | -2.12(-5.81%) |
Feb 07, 2023 | 35.66 | 37.57 | 34.92 | 36.46 | 1,405,172 | +0.65(+1.82%) |
Feb 06, 2023 | 35.43 | 36.75 | 34.56 | 35.81 | 888,382 | -0.01(-0.03%) |
Feb 03, 2023 | 35.40 | 37.30 | 35.20 | 35.82 | 1,161,886 | -0.85(-2.32%) |
Feb 02, 2023 | 35.06 | 37.05 | 34.70 | 36.67 | 1,782,864 | +2.18(+6.32%) |
Feb 01, 2023 | 34.49 | 35.74 | 31.76 | 34.49 | 2,017,990 | -0.47(-1.34%) |
Jan 31, 2023 | 33.89 | 34.96 | 33.07 | 34.96 | 1,351,522 | +1.00(+2.94%) |
Jan 30, 2023 | 34.91 | 35.40 | 33.51 | 33.96 | 1,193,758 | -1.38(-3.90%) |
Jan 27, 2023 | 36.00 | 36.61 | 34.91 | 35.34 | 933,867 | -1.16(-3.18%) |
Jan 26, 2023 | 36.92 | 36.92 | 35.25 | 36.50 | 1,029,559 | +0.31(+0.86%) |
Jan 25, 2023 | 33.65 | 36.63 | 33.33 | 36.19 | 1,756,279 | +2.19(+6.44%) |
Jan 24, 2023 | 33.83 | 35.25 | 32.95 | 34.00 | 1,509,107 | -0.46(-1.33%) |
Jan 23, 2023 | 32.26 | 34.98 | 31.50 | 34.46 | 2,934,979 | +2.56(+8.03%) |
Jan 20, 2023 | 28.29 | 32.04 | 27.69 | 31.90 | 2,495,627 | +4.12(+14.83%) |
Jan 19, 2023 | 28.22 | 28.39 | 26.79 | 27.78 | 1,455,385 | -1.05(-3.64%) |
Jan 18, 2023 | 28.99 | 30.79 | 28.66 | 28.83 | 1,823,913 | +0.40(+1.41%) |
Jan 17, 2023 | 29.20 | 29.70 | 28.10 | 28.43 | 744,116 | -0.81(-2.77%) |
Jan 13, 2023 | 27.50 | 30.34 | 27.50 | 29.24 | 2,002,780 | +1.57(+5.67%) |
Jan 12, 2023 | 28.52 | 28.70 | 26.69 | 27.67 | 1,658,133 | -0.60(-2.12%) |
Jan 11, 2023 | 28.95 | 29.99 | 28.12 | 28.27 | 2,138,022 | -0.67(-2.32%) |
Jan 10, 2023 | 26.25 | 29.04 | 26.25 | 28.94 | 2,851,059 | +2.49(+9.41%) |
Jan 09, 2023 | 23.53 | 27.46 | 23.40 | 26.45 | 4,195,503 | +3.64(+15.96%) |
Jan 06, 2023 | 21.00 | 24.99 | 21.00 | 22.81 | 9,178,174 | +5.54(+32.08%) |
Jan 05, 2023 | 17.39 | 17.79 | 17.05 | 17.27 | 1,608,085 | -0.64(-3.55%) |
Jan 04, 2023 | 18.69 | 18.85 | 17.61 | 17.91 | 1,393,936 | -0.48(-2.64%) |
Jan 03, 2023 | 20.54 | 20.78 | 18.32 | 18.39 | 1,211,955 | -1.71(-8.51%) |
Dec 30, 2022 | 20.29 | 20.62 | 19.57 | 20.10 | 653,424 | -0.53(-2.57%) |
Dec 29, 2022 | 20.34 | 20.81 | 19.94 | 20.63 | 519,962 | +0.73(+3.67%) |
Dec 28, 2022 | 20.00 | 20.50 | 19.54 | 19.90 | 1,145,958 | -0.32(-1.58%) |
Dec 27, 2022 | 20.80 | 20.81 | 19.93 | 20.22 | 861,049 | -0.76(-3.62%) |
Dec 23, 2022 | 20.77 | 21.75 | 20.53 | 20.98 | 1,031,530 | +0.12(+0.58%) |
Dec 22, 2022 | 22.37 | 22.60 | 19.67 | 20.86 | 2,013,920 | -1.94(-8.51%) |
Dec 21, 2022 | 22.63 | 23.43 | 22.10 | 22.80 | 654,203 | +0.30(+1.33%) |
Dec 20, 2022 | 22.50 | 23.21 | 22.02 | 22.50 | 600,286 | -0.09(-0.40%) |
Dec 19, 2022 | 23.29 | 23.66 | 21.90 | 22.59 | 1,048,096 | -0.83(-3.54%) |
Dec 16, 2022 | 22.82 | 23.84 | 22.26 | 23.42 | 956,110 | +0.21(+0.90%) |
Dec 15, 2022 | 22.15 | 23.30 | 21.73 | 23.21 | 1,017,678 | +0.61(+2.70%) |
Dec 14, 2022 | 23.96 | 24.10 | 21.76 | 22.60 | 1,391,365 | -1.39(-5.79%) |
Dec 13, 2022 | 25.27 | 26.73 | 23.96 | 23.99 | 1,217,161 | +0.06(+0.25%) |
Dec 12, 2022 | 24.60 | 25.17 | 23.83 | 23.93 | 746,072 | -0.47(-1.93%) |
Dec 09, 2022 | 25.49 | 26.00 | 24.10 | 24.40 | 769,562 | -1.19(-4.65%) |
Dec 08, 2022 | 24.46 | 26.29 | 24.26 | 25.59 | 1,111,316 | +1.41(+5.83%) |
Dec 07, 2022 | 22.39 | 24.90 | 22.27 | 24.18 | 1,613,102 | +1.52(+6.71%) |
Dec 06, 2022 | 25.70 | 25.70 | 22.03 | 22.66 | 2,062,410 | -2.96(-11.55%) |
Dec 05, 2022 | 26.63 | 27.68 | 25.36 | 25.62 | 997,992 | -1.10(-4.12%) |
Dec 02, 2022 | 26.41 | 27.08 | 25.31 | 26.72 | 1,109,569 | -0.38(-1.40%) |