Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.95 | 28.11 | 27.50 | 27.82 | 98,321 | -0.06(-0.22%) |
Feb 27, 2023 | 28.86 | 28.86 | 27.84 | 27.88 | 130,924 | -0.76(-2.65%) |
Feb 24, 2023 | 29.12 | 29.20 | 28.50 | 28.64 | 117,520 | -0.27(-0.93%) |
Feb 23, 2023 | 29.08 | 29.22 | 28.40 | 28.91 | 95,482 | -0.16(-0.55%) |
Feb 22, 2023 | 29.49 | 29.80 | 28.69 | 29.07 | 85,359 | -0.28(-0.95%) |
Feb 21, 2023 | 30.11 | 30.53 | 29.19 | 29.35 | 151,598 | -0.80(-2.65%) |
Feb 17, 2023 | 31.00 | 31.12 | 30.06 | 30.15 | 87,071 | -0.49(-1.60%) |
Feb 16, 2023 | 30.70 | 31.36 | 30.10 | 30.64 | 97,277 | -0.10(-0.33%) |
Feb 15, 2023 | 29.64 | 30.87 | 29.32 | 30.74 | 144,378 | +1.01(+3.40%) |
Feb 14, 2023 | 29.54 | 29.89 | 29.00 | 29.73 | 67,100 | +0.01(+0.03%) |
Feb 13, 2023 | 29.28 | 29.92 | 29.10 | 29.72 | 86,087 | +0.41(+1.40%) |
Feb 10, 2023 | 29.25 | 29.63 | 28.59 | 29.31 | 75,790 | +0.10(+0.34%) |
Feb 09, 2023 | 30.15 | 31.21 | 29.14 | 29.21 | 139,816 | +0.10(+0.34%) |
Feb 08, 2023 | 29.27 | 29.39 | 28.59 | 29.11 | 67,960 | -0.35(-1.19%) |
Feb 07, 2023 | 29.00 | 29.56 | 28.54 | 29.46 | 140,192 | +0.30(+1.03%) |
Feb 06, 2023 | 29.08 | 29.77 | 29.05 | 29.16 | 149,757 | -0.39(-1.32%) |
Feb 03, 2023 | 29.02 | 30.55 | 28.85 | 29.55 | 310,684 | -1.03(-3.37%) |
Feb 02, 2023 | 29.92 | 31.76 | 29.05 | 30.58 | 552,119 | -2.99(-8.91%) |
Feb 01, 2023 | 32.64 | 33.75 | 32.08 | 33.57 | 126,573 | +0.83(+2.54%) |
Jan 31, 2023 | 31.09 | 32.94 | 31.07 | 32.74 | 104,729 | +1.62(+5.21%) |
Jan 30, 2023 | 31.32 | 31.85 | 31.08 | 31.12 | 70,541 | -0.45(-1.43%) |
Jan 27, 2023 | 31.27 | 31.75 | 30.84 | 31.57 | 67,307 | -0.06(-0.19%) |
Jan 26, 2023 | 31.87 | 32.33 | 30.66 | 31.63 | 108,367 | -0.43(-1.34%) |
Jan 25, 2023 | 31.46 | 32.23 | 31.29 | 32.06 | 39,019 | +0.25(+0.79%) |
Jan 24, 2023 | 31.22 | 32.00 | 30.93 | 31.81 | 61,104 | +0.43(+1.37%) |
Jan 23, 2023 | 30.53 | 31.74 | 30.45 | 31.38 | 83,885 | +0.82(+2.68%) |
Jan 20, 2023 | 30.24 | 31.45 | 29.76 | 30.56 | 139,674 | +0.57(+1.90%) |
Jan 19, 2023 | 28.94 | 30.03 | 28.60 | 29.99 | 54,431 | +0.78(+2.67%) |
Jan 18, 2023 | 29.56 | 29.98 | 29.00 | 29.21 | 61,474 | -0.38(-1.28%) |
Jan 17, 2023 | 30.12 | 30.44 | 29.23 | 29.59 | 76,165 | -0.64(-2.12%) |
Jan 13, 2023 | 29.75 | 30.55 | 29.10 | 30.23 | 54,334 | +0.23(+0.77%) |
Jan 12, 2023 | 30.48 | 30.96 | 29.76 | 30.00 | 106,087 | -0.24(-0.79%) |
Jan 11, 2023 | 29.82 | 31.09 | 29.61 | 30.24 | 67,931 | +0.63(+2.13%) |
Jan 10, 2023 | 29.03 | 29.64 | 29.03 | 29.61 | 70,012 | +0.53(+1.82%) |
Jan 09, 2023 | 29.25 | 29.91 | 29.04 | 29.08 | 45,183 | -0.12(-0.41%) |
Jan 06, 2023 | 28.40 | 29.23 | 28.17 | 29.20 | 58,311 | +0.96(+3.40%) |
Jan 05, 2023 | 28.27 | 29.00 | 28.00 | 28.24 | 70,957 | -0.23(-0.81%) |
Jan 04, 2023 | 28.60 | 29.00 | 28.09 | 28.47 | 63,087 | -0.05(-0.18%) |
Jan 03, 2023 | 28.82 | 29.58 | 28.01 | 28.52 | 47,153 | -0.08(-0.28%) |
Dec 30, 2022 | 28.74 | 29.20 | 28.33 | 28.60 | 53,010 | -0.34(-1.17%) |
Dec 29, 2022 | 28.94 | 29.40 | 28.32 | 28.94 | 45,538 | +0.42(+1.47%) |
Dec 28, 2022 | 29.26 | 29.50 | 28.13 | 28.52 | 76,794 | -0.59(-2.03%) |
Dec 27, 2022 | 28.35 | 29.34 | 28.25 | 29.11 | 96,412 | +0.92(+3.26%) |
Dec 23, 2022 | 27.39 | 28.24 | 27.10 | 28.19 | 90,398 | +0.59(+2.14%) |
Dec 22, 2022 | 28.57 | 28.69 | 27.14 | 27.60 | 119,346 | -1.10(-3.83%) |
Dec 21, 2022 | 28.38 | 29.08 | 28.03 | 28.70 | 107,319 | +0.22(+0.77%) |
Dec 20, 2022 | 29.80 | 30.21 | 28.29 | 28.48 | 127,181 | -1.56(-5.19%) |
Dec 19, 2022 | 30.94 | 31.67 | 29.22 | 30.04 | 146,182 | -1.18(-3.78%) |
Dec 16, 2022 | 31.46 | 31.77 | 31.00 | 31.22 | 139,661 | -0.79(-2.47%) |
Dec 15, 2022 | 31.49 | 32.51 | 31.35 | 32.01 | 111,224 | +0.08(+0.25%) |
Dec 14, 2022 | 31.96 | 32.55 | 31.48 | 31.93 | 135,793 | -0.22(-0.68%) |
Dec 13, 2022 | 32.99 | 33.40 | 31.90 | 32.15 | 87,273 | +0.53(+1.68%) |
Dec 12, 2022 | 31.50 | 31.91 | 30.45 | 31.62 | 96,714 | +0.38(+1.22%) |
Dec 09, 2022 | 30.98 | 31.60 | 30.80 | 31.24 | 30,502 | +0.10(+0.32%) |
Dec 08, 2022 | 31.28 | 31.64 | 30.88 | 31.14 | 26,391 | +0.14(+0.45%) |
Dec 07, 2022 | 31.44 | 32.24 | 30.57 | 31.00 | 69,903 | -0.48(-1.52%) |
Dec 06, 2022 | 31.28 | 31.82 | 30.83 | 31.48 | 109,678 | +0.58(+1.88%) |
Dec 05, 2022 | 31.96 | 31.96 | 30.64 | 30.90 | 79,598 | -1.05(-3.29%) |
Dec 02, 2022 | 31.68 | 32.75 | 31.52 | 31.95 | 91,620 | +0.17(+0.53%) |