Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.09 | 28.25 | 27.60 | 27.66 | 196,027 | -0.37(-1.31%) |
Feb 27, 2023 | 28.26 | 28.52 | 27.84 | 28.03 | 177,132 | -0.11(-0.40%) |
Feb 24, 2023 | 27.96 | 28.17 | 27.38 | 28.15 | 203,927 | -0.09(-0.33%) |
Feb 23, 2023 | 29.58 | 29.84 | 28.18 | 28.24 | 196,137 | -1.21(-4.10%) |
Feb 22, 2023 | 29.55 | 30.01 | 28.98 | 29.45 | 256,929 | -0.13(-0.45%) |
Feb 21, 2023 | 30.21 | 30.46 | 29.09 | 29.58 | 372,121 | -1.01(-3.30%) |
Feb 17, 2023 | 30.19 | 30.82 | 29.91 | 30.59 | 209,484 | +0.28(+0.93%) |
Feb 16, 2023 | 29.66 | 30.54 | 29.40 | 30.31 | 223,861 | +0.09(+0.31%) |
Feb 15, 2023 | 28.45 | 30.33 | 28.30 | 30.21 | 387,814 | +1.49(+5.19%) |
Feb 14, 2023 | 27.43 | 28.81 | 27.43 | 28.72 | 322,451 | +1.13(+4.11%) |
Feb 13, 2023 | 27.80 | 28.26 | 27.55 | 27.59 | 362,548 | -0.21(-0.75%) |
Feb 10, 2023 | 27.79 | 28.48 | 27.19 | 27.80 | 391,051 | -0.08(-0.27%) |
Feb 09, 2023 | 29.61 | 29.65 | 27.80 | 27.87 | 487,970 | -1.77(-5.96%) |
Feb 08, 2023 | 30.12 | 30.38 | 29.09 | 29.64 | 443,324 | -0.75(-2.45%) |
Feb 07, 2023 | 32.90 | 32.90 | 28.61 | 30.38 | 1,217,455 | -3.98(-11.59%) |
Feb 06, 2023 | 35.39 | 35.54 | 33.65 | 34.37 | 299,640 | -1.32(-3.70%) |
Feb 03, 2023 | 36.60 | 37.46 | 35.54 | 35.69 | 192,456 | -1.08(-2.93%) |
Feb 02, 2023 | 38.45 | 38.63 | 36.16 | 36.76 | 183,029 | -0.70(-1.86%) |
Feb 01, 2023 | 36.32 | 37.75 | 36.02 | 37.46 | 230,284 | +1.12(+3.09%) |
Jan 31, 2023 | 36.03 | 36.55 | 35.89 | 36.34 | 153,126 | +0.08(+0.23%) |
Jan 30, 2023 | 36.60 | 37.18 | 36.22 | 36.25 | 119,558 | -0.51(-1.39%) |
Jan 27, 2023 | 36.99 | 37.38 | 36.64 | 36.76 | 146,616 | -0.23(-0.61%) |
Jan 26, 2023 | 37.33 | 37.46 | 36.40 | 36.99 | 192,569 | -0.13(-0.36%) |
Jan 25, 2023 | 36.45 | 37.23 | 36.32 | 37.12 | 149,610 | +0.49(+1.34%) |
Jan 24, 2023 | 35.66 | 37.27 | 35.55 | 36.63 | 286,187 | +0.75(+2.08%) |
Jan 23, 2023 | 34.61 | 36.22 | 34.39 | 35.88 | 334,562 | +1.27(+3.68%) |
Jan 20, 2023 | 34.92 | 35.04 | 34.17 | 34.61 | 190,491 | -0.31(-0.89%) |
Jan 19, 2023 | 35.01 | 35.59 | 33.99 | 34.92 | 197,590 | -0.22(-0.62%) |
Jan 18, 2023 | 36.54 | 36.54 | 35.04 | 35.14 | 229,207 | -1.30(-3.57%) |
Jan 17, 2023 | 36.40 | 36.75 | 35.59 | 36.44 | 230,584 | -0.17(-0.46%) |
Jan 13, 2023 | 35.68 | 36.77 | 35.50 | 36.61 | 135,067 | +0.41(+1.12%) |
Jan 12, 2023 | 36.17 | 36.86 | 35.84 | 36.21 | 231,061 | +0.47(+1.32%) |
Jan 11, 2023 | 35.16 | 36.15 | 35.13 | 35.73 | 333,611 | +0.67(+1.90%) |
Jan 10, 2023 | 34.64 | 35.87 | 34.12 | 35.07 | 327,714 | +0.43(+1.25%) |
Jan 09, 2023 | 34.96 | 36.56 | 34.18 | 34.64 | 249,485 | +0.21(+0.60%) |
Jan 06, 2023 | 33.10 | 34.55 | 32.92 | 34.43 | 306,441 | +1.68(+5.13%) |
Jan 05, 2023 | 32.50 | 32.99 | 31.92 | 32.75 | 123,138 | +0.03(+0.09%) |
Jan 04, 2023 | 32.26 | 33.05 | 32.26 | 32.72 | 148,300 | +0.46(+1.43%) |
Jan 03, 2023 | 32.87 | 33.56 | 32.22 | 32.26 | 237,862 | -0.35(-1.07%) |
Dec 30, 2022 | 32.50 | 32.68 | 32.05 | 32.61 | 119,758 | +0.05(+0.14%) |
Dec 29, 2022 | 31.88 | 32.62 | 31.66 | 32.56 | 102,858 | +0.98(+3.09%) |
Dec 28, 2022 | 32.94 | 32.94 | 30.82 | 31.58 | 124,970 | -1.17(-3.58%) |
Dec 27, 2022 | 33.06 | 33.06 | 32.30 | 32.76 | 143,105 | +0.45(+1.40%) |
Dec 23, 2022 | 32.79 | 32.91 | 31.83 | 32.31 | 60,606 | -0.24(-0.75%) |
Dec 22, 2022 | 32.61 | 32.83 | 31.91 | 32.55 | 92,197 | -0.35(-1.06%) |
Dec 21, 2022 | 33.25 | 33.37 | 32.74 | 32.90 | 125,940 | -0.09(-0.28%) |
Dec 20, 2022 | 31.81 | 33.05 | 31.12 | 32.99 | 138,380 | +1.01(+3.17%) |
Dec 19, 2022 | 31.92 | 32.16 | 31.26 | 31.98 | 185,269 | +0.53(+1.67%) |
Dec 16, 2022 | 30.70 | 31.73 | 30.54 | 31.45 | 382,708 | +0.65(+2.10%) |
Dec 15, 2022 | 31.26 | 31.42 | 30.34 | 30.80 | 217,059 | -0.60(-1.91%) |
Dec 14, 2022 | 31.33 | 31.66 | 30.37 | 31.41 | 366,692 | +0.08(+0.24%) |
Dec 13, 2022 | 34.10 | 34.10 | 31.02 | 31.33 | 455,433 | -2.31(-6.87%) |
Dec 12, 2022 | 32.76 | 33.72 | 32.41 | 33.64 | 130,687 | +0.76(+2.31%) |
Dec 09, 2022 | 33.03 | 34.02 | 32.80 | 32.88 | 105,701 | -0.15(-0.46%) |
Dec 08, 2022 | 32.70 | 33.17 | 32.33 | 33.03 | 103,771 | +0.62(+1.91%) |
Dec 07, 2022 | 32.00 | 32.58 | 31.80 | 32.41 | 74,447 | +0.31(+0.97%) |
Dec 06, 2022 | 32.32 | 32.97 | 31.72 | 32.10 | 123,566 | -0.22(-0.67%) |
Dec 05, 2022 | 33.17 | 33.41 | 32.28 | 32.32 | 120,303 | -1.01(-3.04%) |
Dec 02, 2022 | 32.35 | 33.61 | 31.72 | 33.33 | 180,834 | +0.91(+2.81%) |