Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.55 | 30.64 | 29.65 | 29.70 | 1,002,117 | -0.73(-2.40%) |
Feb 27, 2023 | 30.00 | 30.73 | 29.90 | 30.43 | 684,881 | +0.46(+1.53%) |
Feb 24, 2023 | 30.25 | 30.27 | 29.60 | 29.97 | 1,178,394 | -1.01(-3.26%) |
Feb 23, 2023 | 29.20 | 31.25 | 29.05 | 30.98 | 1,836,892 | +1.76(+6.02%) |
Feb 22, 2023 | 28.67 | 29.46 | 28.32 | 29.22 | 1,444,393 | +0.62(+2.17%) |
Feb 21, 2023 | 29.83 | 29.88 | 28.58 | 28.60 | 1,937,493 | -1.40(-4.67%) |
Feb 17, 2023 | 29.53 | 30.02 | 29.25 | 30.00 | 1,968,138 | +0.09(+0.30%) |
Feb 16, 2023 | 28.40 | 30.03 | 25.89 | 29.91 | 2,088,561 | +1.51(+5.32%) |
Feb 15, 2023 | 28.50 | 28.94 | 28.25 | 28.40 | 723,923 | +0.03(+0.11%) |
Feb 14, 2023 | 28.47 | 29.22 | 28.00 | 28.37 | 647,393 | -0.26(-0.91%) |
Feb 13, 2023 | 28.33 | 28.93 | 28.33 | 28.63 | 615,020 | +0.68(+2.43%) |
Feb 10, 2023 | 28.01 | 28.70 | 27.80 | 27.95 | 1,089,147 | -1.04(-3.59%) |
Feb 09, 2023 | 28.75 | 29.16 | 28.74 | 28.99 | 495,085 | +0.65(+2.29%) |
Feb 08, 2023 | 28.04 | 29.12 | 27.27 | 28.34 | 1,633,095 | +0.09(+0.32%) |
Feb 07, 2023 | 29.45 | 29.89 | 28.03 | 28.25 | 3,155,204 | -1.16(-3.94%) |
Feb 06, 2023 | 27.79 | 29.49 | 26.91 | 29.41 | 2,221,658 | +1.53(+5.49%) |
Feb 03, 2023 | 28.00 | 29.78 | 27.80 | 27.88 | 2,876,566 | -0.96(-3.33%) |
Feb 02, 2023 | 26.10 | 29.13 | 26.06 | 28.84 | 3,633,074 | +2.64(+10.08%) |
Feb 01, 2023 | 24.11 | 26.99 | 24.11 | 26.20 | 3,152,545 | +2.15(+8.94%) |
Jan 31, 2023 | 23.50 | 24.28 | 23.23 | 24.05 | 1,560,388 | +0.46(+1.95%) |
Jan 30, 2023 | 22.71 | 23.70 | 22.69 | 23.59 | 2,171,629 | +0.18(+0.77%) |
Jan 27, 2023 | 23.42 | 23.60 | 22.83 | 23.41 | 1,556,783 | -0.09(-0.38%) |
Jan 26, 2023 | 23.49 | 23.90 | 22.90 | 23.50 | 2,061,449 | +1.33(+6.00%) |
Jan 25, 2023 | 23.07 | 23.07 | 22.10 | 22.17 | 860,903 | -0.79(-3.44%) |
Jan 24, 2023 | 23.00 | 23.23 | 22.43 | 22.96 | 1,016,759 | -0.09(-0.39%) |
Jan 23, 2023 | 23.70 | 23.70 | 22.90 | 23.05 | 842,104 | -0.48(-2.04%) |
Jan 20, 2023 | 23.59 | 24.50 | 23.42 | 23.53 | 1,580,518 | -0.09(-0.38%) |
Jan 19, 2023 | 23.00 | 23.69 | 22.68 | 23.62 | 652,309 | +0.71(+3.10%) |
Jan 18, 2023 | 23.51 | 24.08 | 22.81 | 22.91 | 1,272,812 | -0.78(-3.29%) |
Jan 17, 2023 | 23.80 | 24.04 | 23.33 | 23.69 | 1,280,419 | -0.71(-2.91%) |
Jan 13, 2023 | 23.49 | 24.44 | 23.22 | 24.40 | 1,653,271 | +0.78(+3.30%) |
Jan 12, 2023 | 23.40 | 23.69 | 22.66 | 23.62 | 832,251 | +0.10(+0.43%) |
Jan 11, 2023 | 23.75 | 23.83 | 23.45 | 23.52 | 350,269 | -0.26(-1.09%) |
Jan 10, 2023 | 24.44 | 24.64 | 23.75 | 23.78 | 687,906 | -0.66(-2.70%) |
Jan 09, 2023 | 24.69 | 25.10 | 24.20 | 24.44 | 1,343,282 | -0.38(-1.53%) |
Jan 06, 2023 | 23.58 | 24.99 | 23.04 | 24.82 | 1,188,687 | +1.05(+4.42%) |
Jan 05, 2023 | 22.99 | 24.68 | 22.87 | 23.77 | 1,581,269 | +0.40(+1.71%) |
Jan 04, 2023 | 25.01 | 25.04 | 23.14 | 23.37 | 1,553,098 | -1.29(-5.23%) |
Jan 03, 2023 | 22.24 | 24.68 | 22.19 | 24.66 | 2,043,062 | +2.64(+11.99%) |
Dec 30, 2022 | 20.94 | 22.50 | 20.61 | 22.02 | 1,872,870 | +0.52(+2.42%) |
Dec 29, 2022 | 21.42 | 22.52 | 20.87 | 21.50 | 842,464 | +0.11(+0.51%) |
Dec 28, 2022 | 22.05 | 22.33 | 21.20 | 21.39 | 1,265,589 | -0.94(-4.21%) |
Dec 27, 2022 | 22.55 | 23.00 | 22.20 | 22.33 | 1,943,318 | -0.16(-0.71%) |
Dec 23, 2022 | 23.55 | 23.55 | 22.49 | 22.49 | 996,297 | -1.04(-4.42%) |
Dec 22, 2022 | 23.86 | 24.40 | 23.27 | 23.53 | 1,062,000 | -0.45(-1.88%) |
Dec 21, 2022 | 24.21 | 24.37 | 23.70 | 23.98 | 852,651 | -0.26(-1.07%) |
Dec 20, 2022 | 23.42 | 24.40 | 23.40 | 24.24 | 1,072,448 | +0.05(+0.21%) |
Dec 19, 2022 | 23.45 | 24.19 | 22.51 | 24.19 | 1,460,052 | +0.75(+3.20%) |
Dec 16, 2022 | 23.05 | 23.96 | 22.60 | 23.44 | 972,802 | +0.84(+3.72%) |
Dec 15, 2022 | 23.88 | 24.46 | 22.30 | 22.60 | 1,610,832 | -1.05(-4.44%) |
Dec 14, 2022 | 23.50 | 23.89 | 23.23 | 23.65 | 699,365 | +0.19(+0.81%) |
Dec 13, 2022 | 23.31 | 23.88 | 23.25 | 23.46 | 1,172,818 | +1.23(+5.53%) |
Dec 12, 2022 | 24.77 | 24.78 | 21.80 | 22.23 | 2,443,219 | -2.71(-10.87%) |
Dec 09, 2022 | 24.70 | 25.05 | 24.00 | 24.94 | 2,297,200 | +0.29(+1.18%) |
Dec 08, 2022 | 23.24 | 24.82 | 23.21 | 24.65 | 2,219,899 | +1.67(+7.29%) |
Dec 07, 2022 | 21.93 | 23.05 | 21.65 | 22.98 | 1,446,550 | +0.21(+0.94%) |
Dec 06, 2022 | 21.45 | 23.10 | 21.31 | 22.76 | 4,114,442 | +1.34(+6.26%) |
Dec 05, 2022 | 22.01 | 22.58 | 21.12 | 21.42 | 5,012,493 | -0.08(-0.37%) |
Dec 02, 2022 | 19.72 | 21.65 | 19.26 | 21.50 | 4,639,356 | +1.78(+9.03%) |