Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.50 | 23.55 | 22.64 | 22.73 | 391,479 | -0.47(-2.03%) |
Feb 27, 2023 | 22.71 | 23.58 | 22.10 | 23.20 | 321,736 | +0.76(+3.39%) |
Feb 24, 2023 | 23.20 | 23.98 | 22.35 | 22.44 | 212,920 | -0.96(-4.10%) |
Feb 23, 2023 | 24.03 | 24.69 | 23.26 | 23.40 | 256,656 | -0.55(-2.30%) |
Feb 22, 2023 | 24.05 | 25.00 | 23.86 | 23.95 | 391,999 | -0.19(-0.79%) |
Feb 21, 2023 | 24.64 | 25.16 | 23.68 | 24.14 | 293,145 | -0.72(-2.90%) |
Feb 17, 2023 | 23.96 | 24.96 | 23.80 | 24.86 | 259,911 | +0.44(+1.80%) |
Feb 16, 2023 | 24.50 | 25.18 | 24.00 | 24.42 | 613,572 | -0.23(-0.93%) |
Feb 15, 2023 | 24.75 | 25.75 | 23.69 | 24.65 | 1,038,064 | -0.26(-1.04%) |
Feb 14, 2023 | 25.70 | 28.22 | 24.47 | 24.91 | 1,558,047 | -1.13(-4.34%) |
Feb 13, 2023 | 27.61 | 28.47 | 25.54 | 26.04 | 651,470 | -1.59(-5.75%) |
Feb 10, 2023 | 28.50 | 28.79 | 27.24 | 27.63 | 163,917 | -0.87(-3.05%) |
Feb 09, 2023 | 28.65 | 29.31 | 27.92 | 28.50 | 151,033 | +0.00(+0.00%) |
Feb 08, 2023 | 29.01 | 29.50 | 28.10 | 28.50 | 142,888 | -0.37(-1.28%) |
Feb 07, 2023 | 28.40 | 29.17 | 27.88 | 28.87 | 178,667 | +0.57(+2.01%) |
Feb 06, 2023 | 27.23 | 28.90 | 26.95 | 28.30 | 273,110 | +0.86(+3.13%) |
Feb 03, 2023 | 28.40 | 28.42 | 26.96 | 27.44 | 365,222 | -1.01(-3.55%) |
Feb 02, 2023 | 29.49 | 29.95 | 27.75 | 28.45 | 235,142 | -0.49(-1.69%) |
Feb 01, 2023 | 27.84 | 29.00 | 27.65 | 28.94 | 267,459 | +1.32(+4.78%) |
Jan 31, 2023 | 27.90 | 28.98 | 27.12 | 27.62 | 459,750 | -0.46(-1.64%) |
Jan 30, 2023 | 28.00 | 29.19 | 27.50 | 28.08 | 145,473 | +0.08(+0.29%) |
Jan 27, 2023 | 27.77 | 29.17 | 27.49 | 28.00 | 316,533 | +0.07(+0.25%) |
Jan 26, 2023 | 28.29 | 28.90 | 27.42 | 27.93 | 146,873 | -0.03(-0.11%) |
Jan 25, 2023 | 27.38 | 28.66 | 26.55 | 27.96 | 323,564 | +0.45(+1.64%) |
Jan 24, 2023 | 27.41 | 28.19 | 27.28 | 27.51 | 233,816 | +0.07(+0.26%) |
Jan 23, 2023 | 27.41 | 28.12 | 26.90 | 27.44 | 74,592 | -0.02(-0.07%) |
Jan 20, 2023 | 28.08 | 28.30 | 27.38 | 27.46 | 72,701 | -0.46(-1.65%) |
Jan 19, 2023 | 27.50 | 28.49 | 26.67 | 27.92 | 428,009 | +0.42(+1.53%) |
Jan 18, 2023 | 27.27 | 27.99 | 25.92 | 27.50 | 233,003 | +0.57(+2.12%) |
Jan 17, 2023 | 27.89 | 29.24 | 26.39 | 26.93 | 165,237 | -0.90(-3.23%) |
Jan 13, 2023 | 28.14 | 28.92 | 27.51 | 27.83 | 259,501 | -0.57(-2.01%) |
Jan 12, 2023 | 27.91 | 28.60 | 26.63 | 28.40 | 258,800 | +0.44(+1.57%) |
Jan 11, 2023 | 29.00 | 29.51 | 27.66 | 27.96 | 135,561 | -0.92(-3.19%) |
Jan 10, 2023 | 30.11 | 31.43 | 28.57 | 28.88 | 211,727 | -1.35(-4.47%) |
Jan 09, 2023 | 31.48 | 31.68 | 28.60 | 30.23 | 200,269 | -1.14(-3.63%) |
Jan 06, 2023 | 30.88 | 31.78 | 30.37 | 31.37 | 133,641 | +0.18(+0.58%) |
Jan 05, 2023 | 31.91 | 31.91 | 30.67 | 31.19 | 412,448 | +0.39(+1.27%) |
Jan 04, 2023 | 31.24 | 31.24 | 29.46 | 30.80 | 175,065 | +0.80(+2.67%) |
Jan 03, 2023 | 29.93 | 30.69 | 28.82 | 30.00 | 112,735 | +0.40(+1.35%) |
Dec 30, 2022 | 29.49 | 30.07 | 28.26 | 29.60 | 163,459 | +0.04(+0.14%) |
Dec 29, 2022 | 29.28 | 30.76 | 29.09 | 29.56 | 127,284 | +0.91(+3.18%) |
Dec 28, 2022 | 27.53 | 28.98 | 27.31 | 28.65 | 160,054 | +0.33(+1.17%) |
Dec 27, 2022 | 30.09 | 30.17 | 28.12 | 28.32 | 58,157 | -1.70(-5.66%) |
Dec 23, 2022 | 31.08 | 31.08 | 28.90 | 30.02 | 94,872 | -1.06(-3.41%) |
Dec 22, 2022 | 29.84 | 31.32 | 29.60 | 31.08 | 145,988 | +0.97(+3.22%) |
Dec 21, 2022 | 30.20 | 30.80 | 29.21 | 30.11 | 390,774 | -0.09(-0.30%) |
Dec 20, 2022 | 30.17 | 30.50 | 29.47 | 30.20 | 139,213 | -0.03(-0.10%) |
Dec 19, 2022 | 31.10 | 31.10 | 29.01 | 30.23 | 142,800 | -0.60(-1.95%) |
Dec 16, 2022 | 30.80 | 31.50 | 29.09 | 30.83 | 501,882 | -0.44(-1.41%) |
Dec 15, 2022 | 31.78 | 33.03 | 30.96 | 31.27 | 531,762 | -0.85(-2.65%) |
Dec 14, 2022 | 31.67 | 33.49 | 31.01 | 32.12 | 202,307 | +0.16(+0.50%) |
Dec 13, 2022 | 31.85 | 32.17 | 30.23 | 31.96 | 88,475 | +1.49(+4.89%) |
Dec 12, 2022 | 30.75 | 31.64 | 29.47 | 30.47 | 153,989 | -0.14(-0.46%) |
Dec 09, 2022 | 31.39 | 31.61 | 30.41 | 30.61 | 101,092 | -0.90(-2.86%) |
Dec 08, 2022 | 31.12 | 32.67 | 30.02 | 31.51 | 554,586 | +0.39(+1.25%) |
Dec 07, 2022 | 32.66 | 33.14 | 30.51 | 31.12 | 281,637 | -1.78(-5.41%) |
Dec 06, 2022 | 32.16 | 33.33 | 31.36 | 32.90 | 388,748 | +0.49(+1.51%) |
Dec 05, 2022 | 31.55 | 32.64 | 30.14 | 32.41 | 461,215 | +0.68(+2.14%) |
Dec 02, 2022 | 28.63 | 31.93 | 28.63 | 31.73 | 607,957 | +2.84(+9.83%) |