Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.00 | 33.52 | 32.75 | 33.15 | 185,222 | -0.07(-0.21%) |
Feb 27, 2023 | 34.05 | 34.27 | 33.03 | 33.22 | 276,531 | -0.42(-1.25%) |
Feb 24, 2023 | 32.52 | 33.67 | 32.35 | 33.64 | 197,965 | -0.03(-0.09%) |
Feb 23, 2023 | 34.25 | 34.39 | 33.60 | 33.67 | 160,244 | -0.46(-1.35%) |
Feb 22, 2023 | 34.12 | 34.62 | 33.73 | 34.13 | 137,356 | +0.22(+0.65%) |
Feb 21, 2023 | 34.88 | 34.96 | 33.91 | 33.91 | 220,705 | -1.16(-3.31%) |
Feb 17, 2023 | 34.97 | 35.26 | 34.60 | 35.07 | 159,050 | +0.11(+0.31%) |
Feb 16, 2023 | 34.39 | 35.35 | 34.00 | 34.96 | 282,651 | -0.71(-1.99%) |
Feb 15, 2023 | 34.89 | 35.70 | 33.95 | 35.67 | 191,673 | +0.85(+2.44%) |
Feb 14, 2023 | 34.46 | 35.04 | 33.60 | 34.82 | 282,165 | +0.65(+1.90%) |
Feb 13, 2023 | 34.80 | 35.10 | 33.61 | 34.17 | 190,961 | -0.44(-1.27%) |
Feb 10, 2023 | 36.13 | 36.28 | 34.06 | 34.61 | 489,313 | -1.91(-5.23%) |
Feb 09, 2023 | 35.75 | 36.76 | 34.94 | 36.52 | 593,485 | +1.81(+5.21%) |
Feb 08, 2023 | 32.50 | 35.99 | 32.45 | 34.71 | 713,443 | +1.16(+3.46%) |
Feb 07, 2023 | 30.98 | 35.50 | 30.76 | 33.55 | 1,754,036 | +2.43(+7.81%) |
Feb 06, 2023 | 31.41 | 31.86 | 30.48 | 31.12 | 191,289 | -0.36(-1.14%) |
Feb 03, 2023 | 30.76 | 32.39 | 30.76 | 31.48 | 367,501 | +0.12(+0.38%) |
Feb 02, 2023 | 30.94 | 31.93 | 30.94 | 31.36 | 318,876 | +1.16(+3.84%) |
Feb 01, 2023 | 29.99 | 30.45 | 29.59 | 30.20 | 243,888 | -0.05(-0.17%) |
Jan 31, 2023 | 30.32 | 30.75 | 29.94 | 30.25 | 297,081 | +0.04(+0.13%) |
Jan 30, 2023 | 29.93 | 30.35 | 29.61 | 30.21 | 298,903 | -0.07(-0.23%) |
Jan 27, 2023 | 29.50 | 30.38 | 28.26 | 30.28 | 251,547 | +0.61(+2.06%) |
Jan 26, 2023 | 29.19 | 29.80 | 29.06 | 29.67 | 167,727 | +0.58(+1.99%) |
Jan 25, 2023 | 28.74 | 29.32 | 28.40 | 29.09 | 197,086 | +0.09(+0.31%) |
Jan 24, 2023 | 29.06 | 29.82 | 28.94 | 29.00 | 283,733 | -0.26(-0.89%) |
Jan 23, 2023 | 28.74 | 29.27 | 28.48 | 29.26 | 539,626 | +0.52(+1.81%) |
Jan 20, 2023 | 28.25 | 28.99 | 28.25 | 28.74 | 166,324 | +0.67(+2.39%) |
Jan 19, 2023 | 28.23 | 28.40 | 27.98 | 28.07 | 253,453 | -0.23(-0.81%) |
Jan 18, 2023 | 28.65 | 29.04 | 28.25 | 28.30 | 187,357 | -0.09(-0.32%) |
Jan 17, 2023 | 28.55 | 28.55 | 27.86 | 28.39 | 207,588 | +0.07(+0.25%) |
Jan 13, 2023 | 28.06 | 28.48 | 28.06 | 28.32 | 169,111 | +0.14(+0.50%) |
Jan 12, 2023 | 28.30 | 28.51 | 27.55 | 28.18 | 277,123 | +0.08(+0.28%) |
Jan 11, 2023 | 27.75 | 28.22 | 27.56 | 28.10 | 215,908 | +0.35(+1.26%) |
Jan 10, 2023 | 27.45 | 27.99 | 27.24 | 27.75 | 213,450 | +0.16(+0.58%) |
Jan 09, 2023 | 26.76 | 27.65 | 26.61 | 27.59 | 367,395 | +1.00(+3.76%) |
Jan 06, 2023 | 26.30 | 26.91 | 26.15 | 26.59 | 209,322 | +0.53(+2.03%) |
Jan 05, 2023 | 26.27 | 26.57 | 25.97 | 26.06 | 284,448 | -0.21(-0.80%) |
Jan 04, 2023 | 26.51 | 26.69 | 26.01 | 26.27 | 271,218 | +0.40(+1.55%) |
Jan 03, 2023 | 26.45 | 26.55 | 25.78 | 25.87 | 274,399 | -0.19(-0.73%) |
Dec 30, 2022 | 25.56 | 26.06 | 25.48 | 26.06 | 261,082 | +0.08(+0.31%) |
Dec 29, 2022 | 25.41 | 25.98 | 25.41 | 25.98 | 322,816 | +0.63(+2.49%) |
Dec 28, 2022 | 25.51 | 25.70 | 25.21 | 25.35 | 245,843 | -0.18(-0.71%) |
Dec 27, 2022 | 25.94 | 26.00 | 25.46 | 25.53 | 283,666 | -0.44(-1.69%) |
Dec 23, 2022 | 25.49 | 26.07 | 25.49 | 25.97 | 298,509 | +0.23(+0.89%) |
Dec 22, 2022 | 26.00 | 26.00 | 25.43 | 25.74 | 362,734 | -0.41(-1.57%) |
Dec 21, 2022 | 25.53 | 26.32 | 25.23 | 26.15 | 365,511 | +0.77(+3.03%) |
Dec 20, 2022 | 24.70 | 25.42 | 24.70 | 25.38 | 330,979 | +0.60(+2.42%) |
Dec 19, 2022 | 25.36 | 25.36 | 24.71 | 24.78 | 321,258 | -0.70(-2.75%) |
Dec 16, 2022 | 25.44 | 25.77 | 25.16 | 25.48 | 258,234 | -0.19(-0.74%) |
Dec 15, 2022 | 25.85 | 25.93 | 25.34 | 25.67 | 372,844 | -0.53(-2.02%) |
Dec 14, 2022 | 25.80 | 26.36 | 24.99 | 26.20 | 475,234 | -0.14(-0.53%) |
Dec 13, 2022 | 27.42 | 27.42 | 26.22 | 26.34 | 585,625 | -0.15(-0.57%) |
Dec 12, 2022 | 26.77 | 26.93 | 26.29 | 26.49 | 305,856 | -0.27(-1.01%) |
Dec 09, 2022 | 26.74 | 27.15 | 26.49 | 26.76 | 261,547 | -0.16(-0.59%) |
Dec 08, 2022 | 27.20 | 27.67 | 26.50 | 26.92 | 594,958 | +1.00(+3.86%) |
Dec 07, 2022 | 26.18 | 26.50 | 25.92 | 25.92 | 174,722 | -0.45(-1.71%) |
Dec 06, 2022 | 26.90 | 27.01 | 26.37 | 26.37 | 176,281 | -0.53(-1.97%) |
Dec 05, 2022 | 27.11 | 27.20 | 26.72 | 26.90 | 213,333 | -0.27(-0.99%) |
Dec 02, 2022 | 26.34 | 27.17 | 25.91 | 27.17 | 227,452 | +0.46(+1.72%) |