Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.15 | 23.99 | 22.96 | 23.77 | 663,080 | +0.74(+3.21%) |
Feb 27, 2023 | 23.35 | 23.46 | 22.97 | 23.03 | 783,507 | -0.36(-1.54%) |
Feb 24, 2023 | 23.78 | 24.03 | 23.32 | 23.39 | 808,997 | -1.43(-5.76%) |
Feb 23, 2023 | 25.40 | 25.51 | 24.62 | 24.82 | 429,486 | -0.32(-1.27%) |
Feb 22, 2023 | 25.92 | 25.92 | 25.06 | 25.14 | 403,305 | -0.90(-3.46%) |
Feb 21, 2023 | 26.13 | 26.35 | 25.82 | 26.04 | 439,896 | +0.25(+0.97%) |
Feb 17, 2023 | 24.69 | 25.89 | 24.58 | 25.79 | 584,762 | +0.43(+1.70%) |
Feb 16, 2023 | 25.14 | 25.86 | 25.04 | 25.36 | 464,692 | -0.23(-0.90%) |
Feb 15, 2023 | 25.29 | 25.67 | 25.18 | 25.59 | 648,982 | -0.59(-2.25%) |
Feb 14, 2023 | 25.70 | 26.45 | 25.50 | 26.18 | 640,883 | -0.25(-0.95%) |
Feb 13, 2023 | 26.26 | 26.52 | 25.97 | 26.43 | 350,632 | -0.11(-0.41%) |
Feb 10, 2023 | 26.97 | 27.08 | 26.30 | 26.54 | 305,003 | +0.14(+0.53%) |
Feb 09, 2023 | 27.71 | 27.71 | 26.27 | 26.40 | 651,116 | -0.85(-3.12%) |
Feb 08, 2023 | 27.53 | 27.61 | 27.06 | 27.25 | 281,861 | +0.31(+1.15%) |
Feb 07, 2023 | 27.04 | 27.62 | 26.66 | 26.94 | 532,950 | -0.21(-0.77%) |
Feb 06, 2023 | 27.33 | 27.63 | 26.90 | 27.15 | 410,920 | -0.30(-1.09%) |
Feb 03, 2023 | 28.37 | 28.88 | 27.26 | 27.45 | 1,282,412 | -2.97(-9.76%) |
Feb 02, 2023 | 33.09 | 33.14 | 30.30 | 30.42 | 1,145,385 | -1.41(-4.43%) |
Feb 01, 2023 | 31.03 | 31.98 | 30.15 | 31.83 | 737,196 | +0.70(+2.25%) |
Jan 31, 2023 | 30.46 | 31.23 | 30.34 | 31.13 | 416,135 | +0.41(+1.33%) |
Jan 30, 2023 | 31.05 | 31.15 | 30.61 | 30.72 | 256,985 | -0.04(-0.13%) |
Jan 27, 2023 | 30.78 | 30.98 | 29.99 | 30.76 | 757,483 | -0.94(-2.97%) |
Jan 26, 2023 | 32.27 | 32.32 | 31.13 | 31.70 | 566,975 | +0.05(+0.16%) |
Jan 25, 2023 | 30.60 | 31.73 | 30.49 | 31.65 | 522,158 | +0.65(+2.10%) |
Jan 24, 2023 | 30.18 | 31.19 | 29.82 | 31.00 | 522,948 | +0.58(+1.91%) |
Jan 23, 2023 | 29.29 | 30.55 | 28.61 | 30.42 | 1,489,182 | -1.38(-4.34%) |
Jan 20, 2023 | 31.71 | 31.88 | 31.16 | 31.80 | 583,159 | +0.23(+0.73%) |
Jan 19, 2023 | 30.67 | 31.80 | 30.50 | 31.57 | 581,413 | +1.06(+3.47%) |
Jan 18, 2023 | 32.63 | 32.91 | 30.43 | 30.51 | 669,768 | -1.33(-4.18%) |
Jan 17, 2023 | 32.35 | 32.37 | 31.53 | 31.84 | 467,988 | -0.90(-2.75%) |
Jan 13, 2023 | 31.40 | 32.78 | 31.37 | 32.74 | 691,512 | +1.30(+4.13%) |
Jan 12, 2023 | 31.76 | 31.92 | 30.90 | 31.44 | 806,437 | +0.98(+3.22%) |
Jan 11, 2023 | 31.29 | 31.39 | 29.91 | 30.46 | 691,473 | -0.48(-1.55%) |
Jan 10, 2023 | 30.99 | 31.36 | 30.74 | 30.94 | 330,266 | -0.06(-0.19%) |
Jan 09, 2023 | 31.80 | 32.21 | 30.91 | 31.00 | 612,328 | -0.57(-1.81%) |
Jan 06, 2023 | 31.02 | 31.74 | 30.71 | 31.57 | 857,043 | +1.54(+5.13%) |
Jan 05, 2023 | 30.30 | 30.38 | 29.73 | 30.03 | 925,995 | -1.42(-4.52%) |
Jan 04, 2023 | 32.70 | 32.92 | 30.93 | 31.45 | 1,200,962 | -0.57(-1.78%) |
Jan 03, 2023 | 33.25 | 33.53 | 31.99 | 32.02 | 1,002,397 | +0.02(+0.06%) |
Dec 30, 2022 | 31.75 | 32.03 | 30.87 | 32.00 | 500,801 | +0.07(+0.22%) |
Dec 29, 2022 | 32.14 | 32.37 | 31.86 | 31.93 | 718,381 | +1.16(+3.77%) |
Dec 28, 2022 | 31.80 | 31.89 | 30.73 | 30.77 | 781,218 | -1.48(-4.59%) |
Dec 27, 2022 | 31.77 | 32.96 | 31.74 | 32.25 | 711,169 | +0.78(+2.47%) |
Dec 23, 2022 | 31.22 | 31.75 | 31.02 | 31.47 | 647,261 | +0.51(+1.65%) |
Dec 22, 2022 | 30.92 | 31.29 | 30.47 | 30.96 | 853,820 | -1.25(-3.88%) |
Dec 21, 2022 | 32.23 | 32.80 | 32.05 | 32.21 | 601,366 | -0.54(-1.65%) |
Dec 20, 2022 | 31.93 | 32.98 | 31.68 | 32.75 | 1,312,442 | +3.30(+11.21%) |
Dec 19, 2022 | 30.21 | 30.30 | 29.23 | 29.45 | 684,055 | -0.69(-2.29%) |
Dec 16, 2022 | 29.63 | 30.28 | 29.55 | 30.14 | 1,156,858 | +0.26(+0.87%) |
Dec 15, 2022 | 30.42 | 30.80 | 29.56 | 29.88 | 1,277,892 | -2.25(-7.00%) |
Dec 14, 2022 | 31.90 | 32.50 | 30.75 | 32.13 | 983,934 | +0.47(+1.48%) |
Dec 13, 2022 | 32.46 | 32.75 | 31.21 | 31.66 | 942,081 | +1.13(+3.70%) |
Dec 12, 2022 | 30.91 | 31.03 | 30.00 | 30.53 | 642,012 | -0.32(-1.04%) |
Dec 09, 2022 | 30.51 | 31.49 | 30.04 | 30.85 | 1,015,211 | +0.98(+3.28%) |
Dec 08, 2022 | 30.15 | 30.29 | 29.64 | 29.87 | 574,519 | +0.94(+3.25%) |
Dec 07, 2022 | 28.25 | 29.22 | 28.25 | 28.93 | 1,272,610 | +1.32(+4.78%) |
Dec 06, 2022 | 28.15 | 28.50 | 27.25 | 27.61 | 854,981 | -0.10(-0.36%) |
Dec 05, 2022 | 29.03 | 29.13 | 27.60 | 27.71 | 1,121,442 | -2.48(-8.21%) |
Dec 02, 2022 | 28.50 | 30.45 | 28.39 | 30.19 | 1,070,039 | +0.95(+3.25%) |