Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.94 | 31.19 | 29.94 | 29.94 | 691,604 | -0.46(-1.51%) |
Feb 27, 2023 | 30.32 | 30.62 | 29.93 | 30.40 | 407,648 | -0.19(-0.63%) |
Feb 24, 2023 | 30.15 | 30.92 | 29.86 | 30.59 | 772,585 | +1.16(+3.94%) |
Feb 23, 2023 | 30.04 | 30.11 | 29.12 | 29.43 | 1,359,323 | -0.83(-2.73%) |
Feb 22, 2023 | 30.56 | 30.56 | 29.89 | 30.25 | 597,625 | -0.86(-2.76%) |
Feb 21, 2023 | 30.55 | 31.16 | 30.44 | 31.11 | 1,465,007 | +1.74(+5.91%) |
Feb 17, 2023 | 30.52 | 30.60 | 29.37 | 29.38 | 1,782,266 | -0.64(-2.13%) |
Feb 16, 2023 | 29.65 | 30.24 | 29.49 | 30.02 | 1,908,596 | +1.26(+4.37%) |
Feb 15, 2023 | 28.35 | 29.19 | 28.11 | 28.76 | 875,358 | +0.76(+2.70%) |
Feb 14, 2023 | 27.81 | 28.68 | 27.32 | 28.00 | 1,351,086 | +0.21(+0.75%) |
Feb 13, 2023 | 28.24 | 28.32 | 27.65 | 27.79 | 1,154,726 | -0.72(-2.53%) |
Feb 10, 2023 | 27.68 | 28.69 | 27.65 | 28.52 | 1,254,444 | +1.01(+3.68%) |
Feb 09, 2023 | 26.08 | 27.66 | 25.96 | 27.51 | 2,928,115 | +0.75(+2.79%) |
Feb 08, 2023 | 27.17 | 27.63 | 26.73 | 26.76 | 1,063,687 | -0.37(-1.36%) |
Feb 07, 2023 | 26.89 | 27.16 | 26.18 | 27.13 | 1,174,276 | +0.64(+2.42%) |
Feb 06, 2023 | 26.62 | 26.66 | 26.20 | 26.49 | 1,093,126 | +0.63(+2.43%) |
Feb 03, 2023 | 25.80 | 26.30 | 25.63 | 25.86 | 1,852,832 | +1.09(+4.41%) |
Feb 02, 2023 | 24.36 | 24.91 | 24.04 | 24.77 | 1,563,798 | -0.08(-0.32%) |
Feb 01, 2023 | 25.26 | 26.07 | 24.55 | 24.84 | 1,608,014 | -0.87(-3.40%) |
Jan 31, 2023 | 25.89 | 26.70 | 25.66 | 25.72 | 786,422 | -0.67(-2.53%) |
Jan 30, 2023 | 26.30 | 26.45 | 25.75 | 26.39 | 485,027 | +0.33(+1.25%) |
Jan 27, 2023 | 26.43 | 26.51 | 25.90 | 26.06 | 846,703 | +0.18(+0.71%) |
Jan 26, 2023 | 25.71 | 26.19 | 25.37 | 25.88 | 2,235,162 | +0.40(+1.58%) |
Jan 25, 2023 | 25.56 | 26.07 | 25.17 | 25.47 | 1,671,686 | -0.19(-0.73%) |
Jan 24, 2023 | 26.51 | 27.02 | 25.49 | 25.66 | 1,124,929 | -1.15(-4.29%) |
Jan 23, 2023 | 26.86 | 26.91 | 26.42 | 26.81 | 1,067,370 | +0.42(+1.58%) |
Jan 20, 2023 | 25.87 | 26.46 | 25.68 | 26.39 | 1,709,371 | +1.22(+4.87%) |
Jan 19, 2023 | 25.05 | 25.51 | 24.88 | 25.17 | 1,262,727 | +0.46(+1.86%) |
Jan 18, 2023 | 24.79 | 25.82 | 24.58 | 24.71 | 5,224,806 | -1.86(-6.99%) |
Jan 17, 2023 | 26.88 | 26.92 | 26.19 | 26.57 | 1,331,507 | +0.49(+1.87%) |
Jan 13, 2023 | 25.85 | 26.34 | 25.36 | 26.08 | 2,543,767 | +0.76(+2.99%) |
Jan 12, 2023 | 26.83 | 27.78 | 25.32 | 25.32 | 2,864,190 | -1.62(-6.02%) |
Jan 11, 2023 | 27.50 | 27.70 | 26.91 | 26.95 | 581,458 | -1.36(-4.79%) |
Jan 10, 2023 | 27.82 | 28.64 | 27.65 | 28.30 | 1,550,075 | +1.37(+5.08%) |
Jan 09, 2023 | 27.96 | 28.05 | 26.82 | 26.93 | 977,722 | -0.43(-1.59%) |
Jan 06, 2023 | 29.42 | 29.48 | 27.25 | 27.37 | 1,944,658 | -1.61(-5.55%) |
Jan 05, 2023 | 30.13 | 30.19 | 28.93 | 28.97 | 1,262,854 | -0.31(-1.05%) |
Jan 04, 2023 | 28.95 | 29.85 | 28.75 | 29.28 | 1,248,099 | -1.23(-4.03%) |
Jan 03, 2023 | 29.82 | 31.12 | 29.64 | 30.51 | 1,164,493 | -1.83(-5.64%) |
Dec 30, 2022 | 32.02 | 32.49 | 31.51 | 32.34 | 1,706,152 | +1.08(+3.45%) |
Dec 29, 2022 | 32.04 | 32.11 | 30.99 | 31.26 | 1,184,102 | -1.10(-3.40%) |
Dec 28, 2022 | 31.38 | 32.52 | 31.16 | 32.36 | 1,615,543 | +0.61(+1.91%) |
Dec 27, 2022 | 31.54 | 31.85 | 30.94 | 31.76 | 1,297,264 | +1.82(+6.08%) |
Dec 23, 2022 | 29.65 | 30.08 | 29.43 | 29.94 | 1,960,690 | +1.26(+4.40%) |
Dec 22, 2022 | 28.64 | 28.91 | 28.32 | 28.67 | 1,339,251 | -0.02(-0.06%) |
Dec 21, 2022 | 28.13 | 29.24 | 28.02 | 28.69 | 1,471,804 | -0.15(-0.51%) |
Dec 20, 2022 | 28.89 | 29.07 | 28.55 | 28.84 | 3,399,592 | +1.50(+5.47%) |
Dec 19, 2022 | 26.95 | 27.60 | 26.95 | 27.34 | 1,188,505 | +1.34(+5.15%) |
Dec 16, 2022 | 26.36 | 26.61 | 25.53 | 26.00 | 1,756,712 | +0.84(+3.36%) |
Dec 15, 2022 | 25.10 | 25.28 | 24.60 | 25.16 | 3,633,872 | -0.28(-1.10%) |
Dec 14, 2022 | 25.81 | 26.35 | 25.35 | 25.44 | 1,455,911 | -0.36(-1.41%) |
Dec 13, 2022 | 24.78 | 25.96 | 24.75 | 25.80 | 2,056,768 | -0.71(-2.69%) |
Dec 12, 2022 | 25.68 | 26.86 | 25.47 | 26.52 | 1,889,012 | -0.28(-1.04%) |
Dec 09, 2022 | 25.72 | 26.80 | 25.57 | 26.80 | 2,265,473 | +1.97(+7.95%) |
Dec 08, 2022 | 25.13 | 25.29 | 24.66 | 24.82 | 1,937,972 | +0.19(+0.76%) |
Dec 07, 2022 | 25.41 | 25.54 | 24.48 | 24.64 | 2,791,020 | -1.84(-6.96%) |
Dec 06, 2022 | 26.81 | 27.06 | 26.13 | 26.48 | 1,403,463 | -1.00(-3.63%) |
Dec 05, 2022 | 27.37 | 28.03 | 27.25 | 27.47 | 2,200,023 | +1.01(+3.81%) |
Dec 02, 2022 | 27.81 | 28.33 | 26.41 | 26.47 | 2,980,660 | -0.96(-3.50%) |