Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.38 | 34.08 | 29.89 | 33.29 | 469,781 | +4.28(+14.74%) |
Feb 27, 2023 | 29.31 | 29.42 | 28.76 | 29.01 | 58,869 | +0.02(+0.07%) |
Feb 24, 2023 | 29.51 | 29.51 | 28.79 | 28.99 | 66,460 | -0.77(-2.57%) |
Feb 23, 2023 | 29.83 | 30.42 | 29.36 | 29.76 | 105,131 | +0.16(+0.56%) |
Feb 22, 2023 | 30.01 | 30.67 | 29.49 | 29.59 | 239,435 | -0.34(-1.13%) |
Feb 21, 2023 | 30.23 | 30.46 | 29.87 | 29.93 | 246,336 | -0.55(-1.81%) |
Feb 17, 2023 | 30.22 | 30.71 | 30.05 | 30.49 | 99,630 | +0.29(+0.96%) |
Feb 16, 2023 | 30.21 | 30.53 | 30.05 | 30.20 | 78,014 | -0.33(-1.08%) |
Feb 15, 2023 | 30.11 | 30.62 | 29.88 | 30.53 | 63,783 | +0.36(+1.19%) |
Feb 14, 2023 | 30.27 | 30.49 | 29.85 | 30.17 | 147,021 | -0.14(-0.45%) |
Feb 13, 2023 | 30.06 | 30.34 | 29.65 | 30.30 | 121,992 | +0.20(+0.68%) |
Feb 10, 2023 | 30.21 | 30.37 | 29.69 | 30.10 | 103,504 | -0.10(-0.32%) |
Feb 09, 2023 | 31.20 | 31.47 | 30.07 | 30.20 | 166,650 | -0.77(-2.47%) |
Feb 08, 2023 | 31.44 | 31.51 | 30.89 | 30.96 | 91,384 | -0.75(-2.35%) |
Feb 07, 2023 | 31.36 | 31.90 | 31.05 | 31.71 | 133,465 | +0.40(+1.27%) |
Feb 06, 2023 | 31.66 | 31.89 | 31.06 | 31.31 | 86,958 | -0.41(-1.28%) |
Feb 03, 2023 | 31.56 | 31.99 | 31.45 | 31.72 | 114,482 | -0.05(-0.15%) |
Feb 02, 2023 | 30.64 | 32.00 | 30.42 | 31.77 | 122,283 | +1.46(+4.83%) |
Feb 01, 2023 | 29.83 | 30.61 | 29.45 | 30.30 | 102,134 | +0.48(+1.59%) |
Jan 31, 2023 | 28.91 | 30.03 | 28.91 | 29.83 | 123,141 | +1.10(+3.81%) |
Jan 30, 2023 | 29.04 | 29.26 | 28.69 | 28.73 | 124,066 | -0.38(-1.30%) |
Jan 27, 2023 | 28.83 | 29.26 | 28.68 | 29.11 | 41,326 | +0.17(+0.60%) |
Jan 26, 2023 | 28.94 | 29.00 | 28.32 | 28.94 | 42,467 | +0.14(+0.47%) |
Jan 25, 2023 | 28.12 | 28.94 | 27.84 | 28.80 | 57,311 | +0.47(+1.64%) |
Jan 24, 2023 | 28.35 | 28.52 | 28.09 | 28.33 | 41,466 | -0.14(-0.48%) |
Jan 23, 2023 | 28.50 | 28.90 | 28.34 | 28.47 | 93,450 | -0.05(-0.17%) |
Jan 20, 2023 | 28.15 | 28.63 | 27.82 | 28.52 | 83,672 | +0.49(+1.76%) |
Jan 19, 2023 | 27.93 | 28.35 | 27.40 | 28.02 | 104,839 | -0.14(-0.48%) |
Jan 18, 2023 | 28.45 | 29.09 | 27.90 | 28.16 | 92,431 | -0.24(-0.85%) |
Jan 17, 2023 | 28.46 | 29.26 | 28.31 | 28.40 | 109,431 | +0.00(+0.00%) |
Jan 13, 2023 | 27.70 | 28.48 | 27.66 | 28.40 | 43,626 | +0.31(+1.10%) |
Jan 12, 2023 | 27.88 | 28.78 | 27.36 | 28.09 | 99,203 | +0.28(+1.01%) |
Jan 11, 2023 | 27.68 | 28.20 | 27.43 | 27.81 | 118,829 | +0.07(+0.24%) |
Jan 10, 2023 | 26.70 | 27.79 | 26.37 | 27.74 | 173,698 | +0.94(+3.51%) |
Jan 09, 2023 | 26.78 | 27.06 | 26.57 | 26.80 | 78,425 | +0.06(+0.22%) |
Jan 06, 2023 | 26.35 | 26.87 | 26.00 | 26.74 | 75,993 | +0.76(+2.91%) |
Jan 05, 2023 | 26.75 | 26.75 | 25.89 | 25.99 | 64,334 | -0.76(-2.83%) |
Jan 04, 2023 | 26.41 | 27.15 | 26.17 | 26.74 | 114,139 | +0.53(+2.03%) |
Jan 03, 2023 | 27.24 | 27.37 | 26.05 | 26.21 | 228,447 | -0.91(-3.36%) |
Dec 30, 2022 | 27.72 | 28.45 | 26.96 | 27.12 | 87,545 | -0.51(-1.86%) |
Dec 29, 2022 | 27.17 | 27.89 | 27.17 | 27.64 | 43,816 | +0.67(+2.48%) |
Dec 28, 2022 | 27.41 | 27.71 | 26.92 | 26.97 | 46,744 | -0.44(-1.59%) |
Dec 27, 2022 | 27.40 | 27.73 | 27.32 | 27.40 | 36,741 | -0.10(-0.35%) |
Dec 23, 2022 | 26.84 | 27.66 | 26.61 | 27.50 | 41,287 | +0.61(+2.27%) |
Dec 22, 2022 | 27.52 | 27.52 | 26.66 | 26.89 | 70,221 | -0.88(-3.18%) |
Dec 21, 2022 | 27.23 | 27.83 | 27.22 | 27.77 | 84,407 | +0.70(+2.58%) |
Dec 20, 2022 | 26.74 | 27.26 | 26.33 | 27.07 | 98,815 | +0.23(+0.87%) |
Dec 19, 2022 | 27.05 | 27.50 | 26.66 | 26.84 | 101,897 | -0.26(-0.97%) |
Dec 16, 2022 | 26.91 | 27.47 | 26.72 | 27.10 | 1,077,088 | +0.05(+0.18%) |
Dec 15, 2022 | 28.57 | 28.57 | 26.31 | 27.05 | 230,784 | -1.77(-6.16%) |
Dec 14, 2022 | 27.42 | 29.54 | 27.42 | 28.83 | 241,587 | +1.44(+5.24%) |
Dec 13, 2022 | 27.88 | 28.53 | 27.19 | 27.39 | 214,562 | +0.22(+0.82%) |
Dec 12, 2022 | 26.94 | 28.05 | 26.58 | 27.17 | 120,339 | +0.15(+0.54%) |
Dec 09, 2022 | 26.93 | 27.40 | 26.74 | 27.02 | 86,902 | -0.06(-0.21%) |
Dec 08, 2022 | 27.57 | 27.62 | 26.68 | 27.08 | 116,579 | -0.52(-1.90%) |
Dec 07, 2022 | 28.08 | 28.38 | 27.54 | 27.61 | 81,693 | -0.63(-2.23%) |
Dec 06, 2022 | 28.17 | 28.61 | 27.85 | 28.24 | 184,139 | +0.06(+0.21%) |
Dec 05, 2022 | 28.78 | 29.00 | 27.91 | 28.18 | 178,582 | -0.80(-2.74%) |
Dec 02, 2022 | 28.92 | 29.33 | 27.80 | 28.97 | 64,756 | -0.19(-0.67%) |