Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.56 | 27.11 | 25.50 | 26.69 | 751,468 | +1.01(+3.93%) |
Feb 27, 2023 | 25.57 | 26.30 | 25.30 | 25.68 | 770,812 | +0.30(+1.20%) |
Feb 24, 2023 | 26.45 | 26.45 | 25.14 | 25.38 | 850,723 | -1.16(-4.39%) |
Feb 23, 2023 | 26.18 | 26.74 | 25.01 | 26.54 | 1,581,603 | -0.19(-0.71%) |
Feb 22, 2023 | 31.83 | 32.41 | 25.98 | 26.73 | 2,608,393 | -4.27(-13.77%) |
Feb 21, 2023 | 32.99 | 33.58 | 30.96 | 31.00 | 590,528 | -2.59(-7.71%) |
Feb 17, 2023 | 32.91 | 33.63 | 32.28 | 33.59 | 323,902 | +0.95(+2.91%) |
Feb 16, 2023 | 33.16 | 33.37 | 32.10 | 32.64 | 956,899 | -0.75(-2.25%) |
Feb 15, 2023 | 32.43 | 33.44 | 32.24 | 33.39 | 453,695 | +0.70(+2.14%) |
Feb 14, 2023 | 33.12 | 34.09 | 32.49 | 32.69 | 597,375 | -0.72(-2.16%) |
Feb 13, 2023 | 32.75 | 33.78 | 31.84 | 33.41 | 284,907 | +0.74(+2.27%) |
Feb 10, 2023 | 31.80 | 33.01 | 31.54 | 32.67 | 573,680 | +0.76(+2.38%) |
Feb 09, 2023 | 32.70 | 33.30 | 31.74 | 31.91 | 451,983 | -0.54(-1.66%) |
Feb 08, 2023 | 33.05 | 33.61 | 32.23 | 32.45 | 292,709 | -0.78(-2.35%) |
Feb 07, 2023 | 34.30 | 34.33 | 32.42 | 33.23 | 563,711 | -1.18(-3.43%) |
Feb 06, 2023 | 34.88 | 35.77 | 34.13 | 34.41 | 258,618 | -0.55(-1.57%) |
Feb 03, 2023 | 34.62 | 35.69 | 34.62 | 34.96 | 300,739 | -0.36(-1.02%) |
Feb 02, 2023 | 35.46 | 35.91 | 34.21 | 35.32 | 560,506 | +0.48(+1.38%) |
Feb 01, 2023 | 34.12 | 35.25 | 33.62 | 34.84 | 445,496 | +0.69(+2.02%) |
Jan 31, 2023 | 34.54 | 35.26 | 34.05 | 34.15 | 514,624 | -0.40(-1.16%) |
Jan 30, 2023 | 34.31 | 34.78 | 33.83 | 34.55 | 384,222 | +0.12(+0.35%) |
Jan 27, 2023 | 32.96 | 34.69 | 32.96 | 34.43 | 391,009 | +1.49(+4.52%) |
Jan 26, 2023 | 32.71 | 33.12 | 32.35 | 32.94 | 242,374 | +0.44(+1.35%) |
Jan 25, 2023 | 32.15 | 32.89 | 31.52 | 32.50 | 340,682 | -0.11(-0.34%) |
Jan 24, 2023 | 32.25 | 33.12 | 32.05 | 32.61 | 429,947 | +0.14(+0.43%) |
Jan 23, 2023 | 32.76 | 32.85 | 32.08 | 32.47 | 431,776 | -0.37(-1.13%) |
Jan 20, 2023 | 33.27 | 33.27 | 32.28 | 32.84 | 477,401 | +0.11(+0.34%) |
Jan 19, 2023 | 33.11 | 33.37 | 32.38 | 32.73 | 290,983 | -0.41(-1.24%) |
Jan 18, 2023 | 33.36 | 33.96 | 32.43 | 33.14 | 404,762 | +0.05(+0.15%) |
Jan 17, 2023 | 32.74 | 33.78 | 32.01 | 33.09 | 585,025 | +0.30(+0.91%) |
Jan 13, 2023 | 33.03 | 33.86 | 31.81 | 32.79 | 569,029 | -0.43(-1.29%) |
Jan 12, 2023 | 31.77 | 33.26 | 31.01 | 33.22 | 1,007,891 | +1.51(+4.76%) |
Jan 11, 2023 | 30.94 | 31.75 | 30.63 | 31.71 | 456,217 | +0.63(+2.03%) |
Jan 10, 2023 | 30.05 | 31.08 | 29.90 | 31.08 | 592,372 | +0.90(+2.98%) |
Jan 09, 2023 | 31.17 | 31.60 | 29.81 | 30.18 | 524,500 | -0.56(-1.82%) |
Jan 06, 2023 | 29.90 | 31.05 | 29.19 | 30.74 | 494,692 | +0.94(+3.15%) |
Jan 05, 2023 | 30.40 | 31.61 | 29.59 | 29.80 | 528,842 | -0.84(-2.74%) |
Jan 04, 2023 | 30.94 | 31.57 | 30.41 | 30.64 | 411,246 | -0.31(-1.00%) |
Jan 03, 2023 | 31.67 | 32.05 | 30.82 | 30.95 | 434,772 | -0.59(-1.87%) |
Dec 30, 2022 | 31.52 | 31.75 | 30.86 | 31.54 | 544,708 | -0.11(-0.35%) |
Dec 29, 2022 | 29.48 | 31.85 | 29.10 | 31.65 | 626,071 | +2.28(+7.76%) |
Dec 28, 2022 | 29.48 | 29.90 | 29.15 | 29.37 | 490,469 | -0.11(-0.37%) |
Dec 27, 2022 | 30.86 | 31.16 | 29.17 | 29.48 | 373,816 | -1.26(-4.10%) |
Dec 23, 2022 | 31.42 | 31.42 | 30.05 | 30.74 | 579,276 | -0.71(-2.26%) |
Dec 22, 2022 | 31.49 | 31.85 | 30.30 | 31.45 | 846,346 | -0.24(-0.76%) |
Dec 21, 2022 | 32.11 | 32.80 | 31.27 | 31.69 | 537,680 | -0.27(-0.84%) |
Dec 20, 2022 | 31.30 | 32.38 | 31.01 | 31.96 | 847,143 | +0.95(+3.06%) |
Dec 19, 2022 | 28.00 | 33.74 | 27.90 | 31.01 | 2,058,378 | +5.66(+22.33%) |
Dec 16, 2022 | 25.11 | 25.70 | 24.36 | 25.35 | 1,450,484 | -0.16(-0.65%) |
Dec 15, 2022 | 26.53 | 26.97 | 25.12 | 25.52 | 574,208 | -1.36(-5.08%) |
Dec 14, 2022 | 27.63 | 27.84 | 26.50 | 26.88 | 409,158 | -0.85(-3.07%) |
Dec 13, 2022 | 28.02 | 28.07 | 26.67 | 27.73 | 484,686 | +0.70(+2.59%) |
Dec 12, 2022 | 26.26 | 27.41 | 25.86 | 27.03 | 456,523 | +0.93(+3.56%) |
Dec 09, 2022 | 27.23 | 27.28 | 26.02 | 26.10 | 475,235 | -1.28(-4.67%) |
Dec 08, 2022 | 27.27 | 27.89 | 26.60 | 27.38 | 391,594 | +0.24(+0.88%) |
Dec 07, 2022 | 27.19 | 27.62 | 26.68 | 27.14 | 449,533 | -0.07(-0.26%) |
Dec 06, 2022 | 27.97 | 28.12 | 27.02 | 27.21 | 378,741 | -1.10(-3.89%) |
Dec 05, 2022 | 29.45 | 29.72 | 27.50 | 28.31 | 587,918 | -1.33(-4.49%) |
Dec 02, 2022 | 27.99 | 29.95 | 27.42 | 29.64 | 430,707 | +1.27(+4.48%) |