Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.26 | 33.20 | 32.26 | 33.10 | 10,707 | +1.00(+3.12%) |
Feb 27, 2023 | 31.50 | 32.99 | 31.50 | 32.10 | 12,564 | +0.26(+0.82%) |
Feb 24, 2023 | 33.00 | 33.00 | 31.50 | 31.84 | 10,161 | -1.62(-4.84%) |
Feb 23, 2023 | 32.50 | 33.46 | 32.50 | 33.46 | 5,565 | +0.56(+1.70%) |
Feb 22, 2023 | 32.31 | 33.05 | 32.31 | 32.90 | 15,578 | -0.37(-1.11%) |
Feb 21, 2023 | 32.12 | 33.90 | 32.12 | 33.27 | 21,836 | +1.71(+5.42%) |
Feb 17, 2023 | 32.20 | 32.20 | 31.50 | 31.56 | 11,095 | -0.64(-1.99%) |
Feb 16, 2023 | 32.65 | 32.65 | 31.86 | 32.20 | 6,325 | +0.20(+0.63%) |
Feb 15, 2023 | 32.70 | 33.05 | 31.84 | 32.00 | 15,991 | -0.70(-2.14%) |
Feb 14, 2023 | 33.27 | 33.74 | 32.22 | 32.70 | 29,248 | -0.80(-2.38%) |
Feb 13, 2023 | 31.76 | 33.80 | 31.00 | 33.50 | 37,680 | +2.50(+8.06%) |
Feb 10, 2023 | 30.30 | 31.00 | 30.30 | 31.00 | 6,140 | +0.84(+2.78%) |
Feb 09, 2023 | 30.05 | 30.80 | 30.05 | 30.16 | 9,324 | +0.06(+0.20%) |
Feb 08, 2023 | 29.71 | 30.10 | 29.71 | 30.10 | 1,466 | +0.38(+1.28%) |
Feb 07, 2023 | 29.67 | 30.80 | 29.67 | 29.72 | 7,750 | -0.54(-1.78%) |
Feb 06, 2023 | 30.42 | 30.42 | 30.26 | 30.26 | 1,033 | +0.29(+0.95%) |
Feb 03, 2023 | 30.51 | 30.69 | 29.70 | 29.98 | 6,169 | -0.45(-1.50%) |
Feb 02, 2023 | 29.67 | 30.48 | 29.60 | 30.43 | 8,418 | +0.82(+2.79%) |
Feb 01, 2023 | 29.15 | 29.61 | 29.15 | 29.61 | 2,296 | -0.29(-0.95%) |
Jan 31, 2023 | 29.82 | 30.07 | 29.01 | 29.89 | 6,442 | +0.37(+1.25%) |
Jan 30, 2023 | 29.38 | 29.52 | 29.38 | 29.52 | 690 | -0.43(-1.44%) |
Jan 27, 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 778 | -0.30(-0.99%) |
Jan 26, 2023 | 29.84 | 30.25 | 29.75 | 30.25 | 1,459 | +0.25(+0.83%) |
Jan 25, 2023 | 29.30 | 30.00 | 29.30 | 30.00 | 1,320 | +0.64(+2.19%) |
Jan 24, 2023 | 30.39 | 30.41 | 29.24 | 29.36 | 11,334 | -1.03(-3.40%) |
Jan 23, 2023 | 29.34 | 32.00 | 29.32 | 30.39 | 19,321 | +0.80(+2.70%) |
Jan 20, 2023 | 29.80 | 29.95 | 29.15 | 29.59 | 3,383 | +0.04(+0.15%) |
Jan 19, 2023 | 29.80 | 30.00 | 29.30 | 29.55 | 3,255 | -0.35(-1.19%) |
Jan 18, 2023 | 30.00 | 31.12 | 29.50 | 29.90 | 25,865 | +0.15(+0.50%) |
Jan 17, 2023 | 29.64 | 29.75 | 29.00 | 29.75 | 1,587 | +1.25(+4.39%) |
Jan 13, 2023 | 29.00 | 29.00 | 28.50 | 28.50 | 1,595 | -0.22(-0.77%) |
Jan 12, 2023 | 27.50 | 28.99 | 27.50 | 28.72 | 3,056 | +1.22(+4.44%) |
Jan 11, 2023 | 26.72 | 29.70 | 26.72 | 27.50 | 16,633 | -1.99(-6.75%) |
Jan 10, 2023 | 30.03 | 30.03 | 29.08 | 29.49 | 4,634 | -0.49(-1.63%) |
Jan 09, 2023 | 30.00 | 30.47 | 29.60 | 29.98 | 5,530 | -0.01(-0.03%) |
Jan 06, 2023 | 29.16 | 29.99 | 29.10 | 29.99 | 2,818 | +0.23(+0.77%) |
Jan 05, 2023 | 29.32 | 29.98 | 28.80 | 29.76 | 18,423 | -0.05(-0.17%) |
Jan 04, 2023 | 29.96 | 30.34 | 29.50 | 29.81 | 10,112 | +0.01(+0.03%) |
Jan 03, 2023 | 29.80 | 30.55 | 29.80 | 29.80 | 5,943 | -0.34(-1.14%) |
Dec 30, 2022 | 30.02 | 31.23 | 29.70 | 30.14 | 12,795 | +0.43(+1.43%) |
Dec 29, 2022 | 29.70 | 31.70 | 29.70 | 29.72 | 30,720 | -0.24(-0.80%) |
Dec 28, 2022 | 30.26 | 30.48 | 29.10 | 29.96 | 14,789 | +0.06(+0.20%) |
Dec 27, 2022 | 29.81 | 30.20 | 29.27 | 29.90 | 9,771 | -0.99(-3.20%) |
Dec 23, 2022 | 31.59 | 31.59 | 29.60 | 30.89 | 4,313 | -0.61(-1.94%) |
Dec 22, 2022 | 29.70 | 31.60 | 29.70 | 31.50 | 33,537 | +1.60(+5.35%) |
Dec 21, 2022 | 29.00 | 30.30 | 28.60 | 29.90 | 13,004 | +0.76(+2.61%) |
Dec 20, 2022 | 29.74 | 29.75 | 28.76 | 29.14 | 7,008 | -0.50(-1.67%) |
Dec 19, 2022 | 30.34 | 30.50 | 29.60 | 29.64 | 12,648 | -0.71(-2.35%) |
Dec 16, 2022 | 29.81 | 30.50 | 29.13 | 30.35 | 15,338 | +0.62(+2.09%) |
Dec 15, 2022 | 29.50 | 29.96 | 28.50 | 29.73 | 16,611 | +0.71(+2.45%) |
Dec 14, 2022 | 30.55 | 30.55 | 29.02 | 29.02 | 4,646 | -1.03(-3.43%) |
Dec 13, 2022 | 29.70 | 30.60 | 29.30 | 30.05 | 20,349 | +0.44(+1.49%) |
Dec 12, 2022 | 30.80 | 30.80 | 29.60 | 29.61 | 15,330 | -1.51(-4.85%) |
Dec 09, 2022 | 31.48 | 31.49 | 31.00 | 31.12 | 7,724 | +0.22(+0.71%) |
Dec 08, 2022 | 30.98 | 31.50 | 30.88 | 30.90 | 9,858 | +0.05(+0.16%) |
Dec 07, 2022 | 32.26 | 32.26 | 30.00 | 30.85 | 31,130 | -1.47(-4.55%) |
Dec 06, 2022 | 33.15 | 33.75 | 32.30 | 32.32 | 18,020 | -0.70(-2.12%) |
Dec 05, 2022 | 33.48 | 33.48 | 32.51 | 33.02 | 9,140 | -0.30(-0.90%) |
Dec 02, 2022 | 32.64 | 33.49 | 32.16 | 33.32 | 19,582 | +0.53(+1.62%) |