Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.42 | 34.45 | 32.45 | 32.45 | 8,567 | -1.30(-3.85%) |
Feb 27, 2023 | 35.06 | 35.06 | 33.75 | 33.75 | 6,919 | -0.61(-1.78%) |
Feb 24, 2023 | 35.04 | 36.11 | 33.01 | 34.36 | 14,837 | -0.68(-1.94%) |
Feb 23, 2023 | 34.52 | 35.30 | 34.04 | 35.04 | 9,594 | +0.94(+2.76%) |
Feb 22, 2023 | 34.54 | 36.33 | 34.05 | 34.10 | 21,946 | +0.19(+0.56%) |
Feb 21, 2023 | 34.00 | 34.40 | 33.91 | 33.91 | 1,519 | -0.09(-0.26%) |
Feb 16, 2023 | 34.00 | 1,097 | +1.00(+3.03%) | |||
Feb 15, 2023 | 33.24 | 33.99 | 33.00 | 33.00 | 3,146 | -0.93(-2.74%) |
Feb 14, 2023 | 33.54 | 33.99 | 33.23 | 33.93 | 2,706 | +0.39(+1.16%) |
Feb 13, 2023 | 33.80 | 33.80 | 33.54 | 33.54 | 2,698 | -0.06(-0.18%) |
Feb 10, 2023 | 33.25 | 33.65 | 33.10 | 33.60 | 7,859 | +0.45(+1.36%) |
Feb 09, 2023 | 32.45 | 33.81 | 32.45 | 33.15 | 4,979 | -0.38(-1.15%) |
Feb 08, 2023 | 33.95 | 34.16 | 33.53 | 33.53 | 3,372 | -0.58(-1.69%) |
Feb 07, 2023 | 33.95 | 34.20 | 33.95 | 34.11 | 3,132 | +0.12(+0.35%) |
Feb 06, 2023 | 33.99 | 34.79 | 33.05 | 33.99 | 2,696 | +0.50(+1.49%) |
Feb 03, 2023 | 33.18 | 33.82 | 33.18 | 33.49 | 2,186 | +0.59(+1.79%) |
Feb 02, 2023 | 33.65 | 33.65 | 32.60 | 32.90 | 2,432 | -0.52(-1.55%) |
Feb 01, 2023 | 35.62 | 35.62 | 33.40 | 33.42 | 17,857 | -0.68(-2.00%) |
Jan 31, 2023 | 34.20 | 34.78 | 33.86 | 34.10 | 4,692 | -0.55(-1.59%) |
Jan 30, 2023 | 33.50 | 35.47 | 33.50 | 34.65 | 14,429 | +0.46(+1.35%) |
Jan 27, 2023 | 35.00 | 35.10 | 33.65 | 34.19 | 14,466 | -0.31(-0.90%) |
Jan 26, 2023 | 32.50 | 36.00 | 32.50 | 34.50 | 6,097 | +0.88(+2.62%) |
Jan 25, 2023 | 33.24 | 33.63 | 33.21 | 33.62 | 3,331 | +0.39(+1.17%) |
Jan 24, 2023 | 32.88 | 34.26 | 32.88 | 33.23 | 15,697 | +0.89(+2.75%) |
Jan 23, 2023 | 35.30 | 35.32 | 31.81 | 32.34 | 19,462 | -3.33(-9.34%) |
Jan 20, 2023 | 37.01 | 37.92 | 35.30 | 35.67 | 16,579 | -0.98(-2.67%) |
Jan 19, 2023 | 36.50 | 37.00 | 36.50 | 36.65 | 508 | +0.03(+0.08%) |
Jan 18, 2023 | 36.84 | 38.06 | 36.51 | 36.62 | 11,999 | -0.28(-0.76%) |
Jan 17, 2023 | 37.89 | 37.98 | 36.70 | 36.90 | 7,548 | -1.01(-2.66%) |
Jan 13, 2023 | 39.00 | 39.28 | 37.35 | 37.91 | 6,629 | -0.80(-2.07%) |
Jan 12, 2023 | 39.70 | 39.70 | 38.56 | 38.71 | 12,154 | +0.51(+1.34%) |
Jan 11, 2023 | 39.79 | 40.11 | 38.06 | 38.20 | 15,355 | -0.17(-0.44%) |
Jan 10, 2023 | 38.85 | 40.38 | 36.70 | 38.37 | 22,896 | +0.47(+1.24%) |
Jan 09, 2023 | 35.01 | 39.47 | 35.00 | 37.90 | 25,481 | +3.66(+10.69%) |
Jan 06, 2023 | 34.00 | 34.91 | 32.56 | 34.24 | 31,770 | +1.24(+3.76%) |
Jan 05, 2023 | 32.26 | 35.53 | 32.26 | 33.00 | 28,653 | +0.65(+2.01%) |
Jan 04, 2023 | 31.95 | 32.70 | 31.95 | 32.35 | 3,998 | +0.42(+1.32%) |
Jan 03, 2023 | 31.90 | 32.00 | 31.63 | 31.93 | 1,167 | +0.63(+2.01%) |
Dec 30, 2022 | 29.04 | 31.40 | 29.04 | 31.30 | 16,328 | +2.85(+10.02%) |
Dec 29, 2022 | 27.95 | 29.50 | 27.95 | 28.45 | 3,558 | +0.49(+1.77%) |
Dec 28, 2022 | 26.20 | 28.50 | 26.20 | 27.96 | 6,347 | +1.46(+5.49%) |
Dec 27, 2022 | 25.94 | 26.91 | 25.50 | 26.50 | 4,397 | +1.33(+5.28%) |
Dec 23, 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 678 | -0.33(-1.29%) |
Dec 22, 2022 | 24.87 | 25.67 | 24.87 | 25.50 | 6,936 | +1.00(+4.08%) |
Dec 21, 2022 | 24.20 | 24.50 | 24.20 | 24.50 | 928 | +0.83(+3.49%) |
Dec 20, 2022 | 24.00 | 24.10 | 23.67 | 23.67 | 905 | -0.03(-0.11%) |
Dec 19, 2022 | 24.16 | 24.50 | 22.81 | 23.70 | 2,097 | -1.05(-4.24%) |
Dec 16, 2022 | 25.00 | 25.00 | 23.61 | 24.75 | 2,893 | +0.00(+0.00%) |
Dec 15, 2022 | 24.50 | 25.55 | 24.25 | 24.75 | 7,308 | -0.55(-2.17%) |
Dec 14, 2022 | 25.00 | 25.55 | 25.00 | 25.30 | 6,139 | +0.80(+3.27%) |
Dec 13, 2022 | 25.25 | 25.25 | 24.50 | 24.50 | 2,063 | -0.10(-0.41%) |
Dec 12, 2022 | 24.72 | 24.72 | 24.60 | 24.60 | 644 | +0.01(+0.02%) |
Dec 09, 2022 | 24.23 | 25.00 | 24.23 | 24.59 | 1,889 | +0.17(+0.70%) |
Dec 08, 2022 | 24.73 | 24.73 | 24.42 | 24.42 | 1,087 | -0.35(-1.40%) |
Dec 06, 2022 | 24.77 | 36 | -0.21(-0.84%) | |||
Dec 05, 2022 | 25.00 | 25.00 | 24.98 | 24.98 | 1,252 | -0.02(-0.08%) |
Dec 02, 2022 | 24.50 | 25.00 | 24.50 | 25.00 | 1,444 | +0.48(+1.96%) |