Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.85 | 31.20 | 29.38 | 30.72 | 1,643,432 | +0.96(+3.24%) |
Feb 27, 2023 | 29.43 | 30.28 | 29.35 | 29.75 | 1,205,520 | +0.35(+1.19%) |
Feb 24, 2023 | 28.98 | 29.40 | 28.36 | 29.40 | 1,328,824 | -0.51(-1.69%) |
Feb 23, 2023 | 30.22 | 30.62 | 29.42 | 29.91 | 851,121 | -0.22(-0.74%) |
Feb 22, 2023 | 31.02 | 31.02 | 29.67 | 30.13 | 898,876 | -1.01(-3.25%) |
Feb 21, 2023 | 32.06 | 32.53 | 30.74 | 31.14 | 1,042,345 | -1.24(-3.82%) |
Feb 17, 2023 | 31.48 | 32.61 | 30.68 | 32.38 | 1,231,868 | -0.10(-0.30%) |
Feb 16, 2023 | 31.96 | 33.39 | 31.39 | 32.48 | 1,177,935 | -0.34(-1.04%) |
Feb 15, 2023 | 32.89 | 32.96 | 31.98 | 32.82 | 1,009,790 | -1.79(-5.17%) |
Feb 14, 2023 | 33.80 | 35.03 | 32.90 | 34.61 | 1,134,273 | +0.65(+1.92%) |
Feb 13, 2023 | 34.14 | 34.72 | 33.58 | 33.96 | 494,710 | -0.37(-1.08%) |
Feb 10, 2023 | 35.41 | 35.41 | 33.82 | 34.32 | 849,817 | -0.79(-2.24%) |
Feb 09, 2023 | 37.84 | 38.08 | 34.76 | 35.11 | 1,129,554 | -1.74(-4.72%) |
Feb 08, 2023 | 37.74 | 37.79 | 36.65 | 36.85 | 606,767 | -0.61(-1.64%) |
Feb 07, 2023 | 36.72 | 38.53 | 36.30 | 37.47 | 1,005,223 | +0.84(+2.28%) |
Feb 06, 2023 | 36.96 | 37.20 | 36.18 | 36.63 | 716,524 | -0.28(-0.76%) |
Feb 03, 2023 | 38.02 | 39.00 | 36.72 | 36.91 | 1,732,223 | -3.86(-9.47%) |
Feb 02, 2023 | 43.56 | 44.18 | 39.81 | 40.77 | 2,019,090 | -2.38(-5.52%) |
Feb 01, 2023 | 41.06 | 44.00 | 40.22 | 43.16 | 1,516,432 | +1.82(+4.40%) |
Jan 31, 2023 | 40.46 | 41.67 | 40.09 | 41.34 | 855,469 | +0.20(+0.50%) |
Jan 30, 2023 | 42.12 | 42.49 | 41.05 | 41.13 | 806,335 | -1.52(-3.56%) |
Jan 27, 2023 | 43.52 | 43.79 | 42.09 | 42.65 | 1,280,919 | -1.72(-3.88%) |
Jan 26, 2023 | 45.82 | 45.82 | 43.24 | 44.37 | 1,553,817 | -1.72(-3.73%) |
Jan 25, 2023 | 43.77 | 46.26 | 43.51 | 46.09 | 1,114,550 | +1.04(+2.31%) |
Jan 24, 2023 | 43.40 | 45.32 | 42.28 | 45.05 | 1,173,295 | +1.24(+2.84%) |
Jan 23, 2023 | 42.81 | 43.96 | 42.24 | 43.81 | 1,158,340 | -0.55(-1.25%) |
Jan 20, 2023 | 42.48 | 44.40 | 41.73 | 44.36 | 1,006,297 | +1.44(+3.35%) |
Jan 19, 2023 | 41.57 | 43.48 | 40.86 | 42.92 | 1,415,323 | +2.14(+5.25%) |
Jan 18, 2023 | 43.55 | 44.11 | 40.73 | 40.78 | 1,302,853 | -1.25(-2.96%) |
Jan 17, 2023 | 44.16 | 44.16 | 41.20 | 42.03 | 1,334,070 | -2.73(-6.11%) |
Jan 13, 2023 | 43.38 | 45.16 | 43.24 | 44.76 | 1,056,826 | +1.13(+2.59%) |
Jan 12, 2023 | 43.39 | 44.02 | 41.82 | 43.63 | 1,181,456 | +1.50(+3.55%) |
Jan 11, 2023 | 43.41 | 43.63 | 41.41 | 42.14 | 1,112,208 | -1.13(-2.61%) |
Jan 10, 2023 | 42.12 | 43.30 | 41.15 | 43.26 | 832,640 | +1.53(+3.66%) |
Jan 09, 2023 | 43.73 | 43.78 | 41.55 | 41.74 | 1,300,383 | -1.13(-2.63%) |
Jan 06, 2023 | 41.58 | 43.16 | 40.22 | 42.86 | 1,739,778 | +2.75(+6.86%) |
Jan 05, 2023 | 39.38 | 40.15 | 38.34 | 40.11 | 1,273,174 | -0.97(-2.37%) |
Jan 04, 2023 | 38.92 | 41.52 | 38.66 | 41.08 | 2,000,892 | +3.52(+9.37%) |
Jan 03, 2023 | 36.71 | 38.72 | 36.48 | 37.56 | 1,789,586 | +2.38(+6.77%) |
Dec 30, 2022 | 35.89 | 35.89 | 34.57 | 35.18 | 888,250 | -0.56(-1.58%) |
Dec 29, 2022 | 36.14 | 36.82 | 35.57 | 35.74 | 828,456 | +0.43(+1.21%) |
Dec 28, 2022 | 37.06 | 37.35 | 35.03 | 35.32 | 1,430,757 | -2.80(-7.35%) |
Dec 27, 2022 | 36.75 | 39.20 | 36.43 | 38.12 | 1,461,489 | +1.98(+5.49%) |
Dec 23, 2022 | 35.64 | 36.88 | 34.27 | 36.13 | 1,213,698 | +0.66(+1.86%) |
Dec 22, 2022 | 34.92 | 35.53 | 33.54 | 35.47 | 1,550,806 | -0.76(-2.09%) |
Dec 21, 2022 | 35.89 | 36.85 | 35.74 | 36.23 | 1,294,247 | +0.95(+2.70%) |
Dec 20, 2022 | 33.70 | 35.98 | 33.54 | 35.28 | 1,895,011 | +2.87(+8.85%) |
Dec 19, 2022 | 34.10 | 34.50 | 32.00 | 32.41 | 1,239,803 | -1.60(-4.72%) |
Dec 16, 2022 | 32.70 | 34.44 | 32.55 | 34.01 | 1,928,928 | +1.05(+3.19%) |
Dec 15, 2022 | 34.04 | 34.37 | 32.84 | 32.96 | 1,863,618 | -3.25(-8.97%) |
Dec 14, 2022 | 36.81 | 37.21 | 34.90 | 36.21 | 1,489,723 | -0.64(-1.74%) |
Dec 13, 2022 | 38.05 | 38.83 | 36.16 | 36.85 | 2,195,404 | +1.91(+5.46%) |
Dec 12, 2022 | 34.85 | 35.35 | 33.99 | 34.95 | 1,329,007 | -0.48(-1.35%) |
Dec 09, 2022 | 36.63 | 38.06 | 35.29 | 35.42 | 1,806,383 | -1.00(-2.75%) |
Dec 08, 2022 | 36.76 | 37.45 | 35.84 | 36.43 | 1,213,582 | +0.30(+0.83%) |
Dec 07, 2022 | 35.10 | 36.74 | 35.04 | 36.12 | 2,030,522 | +1.68(+4.89%) |
Dec 06, 2022 | 35.69 | 36.19 | 34.19 | 34.44 | 1,540,668 | -0.47(-1.34%) |
Dec 05, 2022 | 37.47 | 37.63 | 34.56 | 34.91 | 2,026,649 | -3.67(-9.51%) |
Dec 02, 2022 | 36.75 | 38.98 | 36.29 | 38.58 | 1,191,731 | +0.19(+0.51%) |