Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.59 | 35.37 | 33.72 | 34.64 | 796,075 | +0.10(+0.28%) |
Feb 27, 2023 | 33.86 | 34.84 | 33.63 | 34.55 | 903,852 | +0.96(+2.87%) |
Feb 24, 2023 | 33.33 | 34.16 | 31.82 | 33.58 | 1,704,295 | -2.73(-7.51%) |
Feb 23, 2023 | 39.18 | 40.38 | 35.43 | 36.31 | 343,757 | -2.11(-5.50%) |
Feb 22, 2023 | 37.70 | 38.47 | 37.55 | 38.42 | 432,309 | +0.66(+1.74%) |
Feb 21, 2023 | 40.20 | 40.26 | 37.76 | 37.77 | 622,300 | -2.43(-6.04%) |
Feb 17, 2023 | 39.34 | 40.39 | 38.79 | 40.20 | 360,987 | +0.94(+2.41%) |
Feb 16, 2023 | 38.41 | 39.93 | 38.24 | 39.25 | 321,845 | +0.57(+1.47%) |
Feb 15, 2023 | 37.63 | 38.68 | 36.97 | 38.68 | 232,734 | +0.55(+1.44%) |
Feb 14, 2023 | 37.48 | 38.46 | 37.14 | 38.13 | 90,332 | +0.57(+1.51%) |
Feb 13, 2023 | 37.20 | 37.80 | 36.50 | 37.56 | 115,009 | +0.37(+0.98%) |
Feb 10, 2023 | 36.99 | 37.33 | 36.42 | 37.20 | 109,070 | +0.11(+0.29%) |
Feb 09, 2023 | 38.27 | 38.35 | 36.77 | 37.09 | 152,177 | -0.73(-1.94%) |
Feb 08, 2023 | 37.99 | 38.42 | 37.79 | 37.82 | 105,650 | -0.42(-1.11%) |
Feb 07, 2023 | 38.14 | 39.03 | 37.44 | 38.25 | 129,525 | -0.02(-0.05%) |
Feb 06, 2023 | 38.57 | 38.97 | 37.28 | 38.27 | 207,471 | -0.72(-1.85%) |
Feb 03, 2023 | 38.05 | 39.64 | 38.05 | 38.99 | 151,617 | +0.47(+1.23%) |
Feb 02, 2023 | 37.80 | 38.60 | 37.38 | 38.52 | 157,123 | +0.75(+1.99%) |
Feb 01, 2023 | 36.81 | 38.11 | 36.42 | 37.77 | 202,334 | +0.96(+2.62%) |
Jan 31, 2023 | 35.67 | 36.82 | 34.85 | 36.80 | 433,440 | +1.15(+3.22%) |
Jan 30, 2023 | 36.19 | 36.63 | 35.23 | 35.66 | 267,762 | -0.84(-2.30%) |
Jan 27, 2023 | 36.41 | 36.90 | 35.67 | 36.49 | 158,256 | +0.18(+0.50%) |
Jan 26, 2023 | 35.67 | 36.40 | 35.14 | 36.31 | 208,994 | +0.82(+2.31%) |
Jan 25, 2023 | 32.14 | 35.60 | 32.14 | 35.49 | 326,677 | +3.40(+10.61%) |
Jan 24, 2023 | 32.06 | 32.63 | 31.75 | 32.09 | 119,684 | -0.23(-0.72%) |
Jan 23, 2023 | 32.30 | 32.76 | 32.12 | 32.32 | 127,011 | -0.23(-0.71%) |
Jan 20, 2023 | 31.79 | 32.56 | 31.10 | 32.55 | 140,989 | +0.94(+2.99%) |
Jan 19, 2023 | 30.34 | 31.84 | 29.92 | 31.61 | 233,534 | +0.93(+3.02%) |
Jan 18, 2023 | 31.33 | 31.98 | 30.66 | 30.68 | 168,100 | -0.46(-1.49%) |
Jan 17, 2023 | 32.01 | 32.20 | 30.91 | 31.14 | 206,724 | -0.79(-2.48%) |
Jan 13, 2023 | 31.23 | 31.94 | 31.23 | 31.93 | 166,915 | +0.40(+1.28%) |
Jan 12, 2023 | 31.49 | 31.70 | 30.82 | 31.53 | 175,459 | +0.24(+0.77%) |
Jan 11, 2023 | 31.68 | 31.68 | 31.00 | 31.29 | 124,783 | -0.06(-0.18%) |
Jan 10, 2023 | 30.53 | 31.51 | 30.02 | 31.35 | 106,220 | +0.97(+3.21%) |
Jan 09, 2023 | 30.86 | 31.25 | 30.20 | 30.37 | 125,839 | -0.18(-0.60%) |
Jan 06, 2023 | 29.66 | 31.33 | 29.65 | 30.55 | 182,627 | +1.35(+4.62%) |
Jan 05, 2023 | 29.40 | 29.52 | 28.93 | 29.20 | 131,187 | -0.32(-1.08%) |
Jan 04, 2023 | 29.20 | 30.12 | 29.20 | 29.52 | 148,775 | +0.54(+1.86%) |
Jan 03, 2023 | 29.34 | 30.09 | 28.78 | 28.98 | 172,131 | -0.19(-0.66%) |
Dec 30, 2022 | 28.49 | 29.40 | 28.33 | 29.18 | 294,403 | +0.34(+1.17%) |
Dec 29, 2022 | 29.03 | 29.30 | 28.75 | 28.84 | 120,553 | +0.15(+0.54%) |
Dec 28, 2022 | 29.49 | 29.62 | 28.50 | 28.68 | 120,202 | -0.75(-2.55%) |
Dec 27, 2022 | 29.50 | 29.98 | 29.16 | 29.44 | 101,369 | +0.09(+0.30%) |
Dec 23, 2022 | 28.89 | 29.38 | 28.51 | 29.35 | 108,778 | +0.32(+1.10%) |
Dec 22, 2022 | 30.15 | 30.15 | 28.33 | 29.03 | 209,957 | -1.16(-3.83%) |
Dec 21, 2022 | 30.10 | 30.53 | 29.61 | 30.19 | 228,929 | +0.67(+2.29%) |
Dec 20, 2022 | 29.20 | 30.19 | 29.20 | 29.51 | 173,063 | +0.39(+1.32%) |
Dec 19, 2022 | 29.07 | 30.11 | 28.79 | 29.13 | 189,259 | +0.08(+0.27%) |
Dec 16, 2022 | 27.55 | 29.76 | 27.42 | 29.05 | 1,405,598 | +0.93(+3.29%) |
Dec 15, 2022 | 29.05 | 29.48 | 27.87 | 28.13 | 317,921 | -1.47(-4.95%) |
Dec 14, 2022 | 29.05 | 30.31 | 28.92 | 29.59 | 270,647 | +0.05(+0.16%) |
Dec 13, 2022 | 30.70 | 30.70 | 29.36 | 29.54 | 485,539 | -0.38(-1.26%) |
Dec 12, 2022 | 28.18 | 29.94 | 27.94 | 29.92 | 282,793 | +1.73(+6.12%) |
Dec 09, 2022 | 28.57 | 29.36 | 28.16 | 28.19 | 189,702 | -0.67(-2.34%) |
Dec 08, 2022 | 29.47 | 30.04 | 28.78 | 28.87 | 163,841 | -0.14(-0.50%) |
Dec 07, 2022 | 30.11 | 30.41 | 28.60 | 29.01 | 186,125 | -1.28(-4.23%) |
Dec 06, 2022 | 28.96 | 30.46 | 28.96 | 30.29 | 189,929 | +1.26(+4.35%) |
Dec 05, 2022 | 30.05 | 30.23 | 28.75 | 29.03 | 209,324 | -0.29(-0.99%) |
Dec 02, 2022 | 28.05 | 29.36 | 28.05 | 29.32 | 112,484 | +0.62(+2.15%) |