Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.40 | 27.77 | 27.21 | 27.38 | 350,803 | -0.10(-0.36%) |
Feb 27, 2023 | 27.52 | 27.87 | 27.05 | 27.48 | 369,017 | +0.40(+1.48%) |
Feb 24, 2023 | 27.10 | 27.22 | 26.46 | 27.08 | 258,540 | -0.50(-1.81%) |
Feb 23, 2023 | 27.98 | 28.14 | 27.16 | 27.58 | 199,514 | -0.10(-0.36%) |
Feb 22, 2023 | 27.81 | 28.36 | 27.43 | 27.68 | 427,810 | +0.09(+0.33%) |
Feb 21, 2023 | 27.66 | 28.20 | 27.20 | 27.59 | 312,731 | -0.72(-2.54%) |
Feb 17, 2023 | 28.58 | 28.69 | 27.50 | 28.31 | 304,057 | -0.40(-1.39%) |
Feb 16, 2023 | 28.32 | 29.68 | 28.10 | 28.71 | 458,295 | -0.37(-1.27%) |
Feb 15, 2023 | 29.00 | 29.62 | 28.86 | 29.08 | 367,108 | +0.02(+0.07%) |
Feb 14, 2023 | 28.70 | 29.40 | 28.27 | 29.06 | 622,450 | +0.20(+0.69%) |
Feb 13, 2023 | 29.47 | 29.63 | 28.69 | 28.86 | 334,766 | -0.54(-1.84%) |
Feb 10, 2023 | 29.00 | 29.76 | 28.79 | 29.40 | 460,263 | +0.03(+0.10%) |
Feb 09, 2023 | 31.81 | 31.81 | 29.35 | 29.37 | 1,256,631 | +0.45(+1.56%) |
Feb 08, 2023 | 30.19 | 32.42 | 27.79 | 28.92 | 1,309,118 | +0.59(+2.08%) |
Feb 07, 2023 | 28.03 | 28.69 | 27.70 | 28.33 | 422,337 | +0.14(+0.50%) |
Feb 06, 2023 | 28.15 | 28.55 | 27.66 | 28.19 | 299,705 | -0.24(-0.84%) |
Feb 03, 2023 | 28.33 | 29.73 | 28.15 | 28.43 | 483,126 | -0.98(-3.33%) |
Feb 02, 2023 | 27.01 | 29.48 | 26.97 | 29.41 | 1,436,000 | +3.01(+11.40%) |
Feb 01, 2023 | 24.59 | 26.54 | 24.59 | 26.40 | 420,216 | +1.88(+7.67%) |
Jan 31, 2023 | 24.58 | 24.98 | 24.45 | 24.52 | 458,911 | +0.12(+0.49%) |
Jan 30, 2023 | 24.32 | 24.74 | 24.05 | 24.40 | 275,845 | -0.56(-2.24%) |
Jan 27, 2023 | 24.28 | 24.97 | 23.82 | 24.96 | 383,166 | +0.40(+1.63%) |
Jan 26, 2023 | 23.83 | 24.63 | 23.58 | 24.56 | 432,877 | +1.09(+4.64%) |
Jan 25, 2023 | 22.90 | 23.60 | 22.70 | 23.47 | 325,181 | +0.17(+0.73%) |
Jan 24, 2023 | 23.37 | 23.49 | 22.84 | 23.30 | 502,797 | -0.26(-1.10%) |
Jan 23, 2023 | 22.61 | 23.61 | 22.30 | 23.56 | 448,883 | +1.12(+4.99%) |
Jan 20, 2023 | 21.64 | 22.57 | 21.42 | 22.44 | 493,271 | +1.02(+4.76%) |
Jan 19, 2023 | 21.07 | 21.63 | 20.92 | 21.42 | 202,704 | -0.15(-0.70%) |
Jan 18, 2023 | 22.12 | 22.72 | 21.50 | 21.57 | 452,671 | -0.22(-1.01%) |
Jan 17, 2023 | 21.66 | 21.86 | 21.28 | 21.79 | 397,450 | +0.20(+0.93%) |
Jan 13, 2023 | 21.31 | 21.85 | 21.18 | 21.59 | 219,335 | -0.04(-0.18%) |
Jan 12, 2023 | 21.86 | 22.57 | 21.41 | 21.63 | 274,629 | -0.06(-0.28%) |
Jan 11, 2023 | 21.65 | 21.85 | 21.17 | 21.69 | 284,797 | +0.12(+0.56%) |
Jan 10, 2023 | 21.05 | 21.81 | 20.63 | 21.57 | 286,716 | +0.37(+1.75%) |
Jan 09, 2023 | 21.88 | 22.05 | 21.18 | 21.20 | 209,152 | -0.39(-1.81%) |
Jan 06, 2023 | 21.62 | 21.94 | 20.77 | 21.59 | 361,240 | +0.11(+0.51%) |
Jan 05, 2023 | 20.58 | 21.81 | 20.14 | 21.48 | 380,819 | +0.62(+2.97%) |
Jan 04, 2023 | 19.56 | 20.95 | 19.27 | 20.86 | 788,584 | +1.72(+8.99%) |
Jan 03, 2023 | 18.95 | 19.51 | 18.35 | 19.14 | 386,381 | +0.61(+3.29%) |
Dec 30, 2022 | 18.36 | 18.66 | 18.27 | 18.53 | 345,404 | -0.23(-1.23%) |
Dec 29, 2022 | 18.42 | 19.11 | 18.42 | 18.76 | 354,984 | +0.50(+2.74%) |
Dec 28, 2022 | 18.20 | 18.63 | 18.11 | 18.26 | 468,488 | -0.10(-0.54%) |
Dec 27, 2022 | 18.42 | 18.71 | 18.09 | 18.36 | 387,002 | -0.20(-1.08%) |
Dec 23, 2022 | 18.30 | 18.81 | 18.30 | 18.56 | 382,636 | +0.18(+0.98%) |
Dec 22, 2022 | 18.72 | 18.82 | 18.07 | 18.38 | 594,212 | -0.63(-3.31%) |
Dec 21, 2022 | 18.54 | 19.10 | 18.46 | 19.01 | 330,473 | +0.53(+2.87%) |
Dec 20, 2022 | 18.11 | 18.69 | 17.76 | 18.48 | 404,545 | +0.22(+1.20%) |
Dec 19, 2022 | 18.21 | 18.32 | 17.92 | 18.26 | 491,890 | -0.09(-0.49%) |
Dec 16, 2022 | 17.89 | 18.45 | 17.71 | 18.35 | 1,495,775 | +0.21(+1.16%) |
Dec 15, 2022 | 17.93 | 18.29 | 17.59 | 18.14 | 308,533 | -0.27(-1.47%) |
Dec 14, 2022 | 18.39 | 18.76 | 18.03 | 18.41 | 357,355 | -0.04(-0.22%) |
Dec 13, 2022 | 19.01 | 19.68 | 18.22 | 18.45 | 417,415 | +0.29(+1.60%) |
Dec 12, 2022 | 18.05 | 18.50 | 17.84 | 18.16 | 235,824 | +0.02(+0.11%) |
Dec 09, 2022 | 18.44 | 19.24 | 18.11 | 18.14 | 376,396 | -0.38(-2.05%) |
Dec 08, 2022 | 17.80 | 18.68 | 17.60 | 18.52 | 821,226 | +0.85(+4.81%) |
Dec 07, 2022 | 17.51 | 17.89 | 17.46 | 17.67 | 604,694 | +0.09(+0.51%) |
Dec 06, 2022 | 18.59 | 18.59 | 17.38 | 17.58 | 551,360 | -1.01(-5.43%) |
Dec 05, 2022 | 19.08 | 19.10 | 18.38 | 18.59 | 498,145 | -0.61(-3.18%) |
Dec 02, 2022 | 20.02 | 20.35 | 19.07 | 19.20 | 624,558 | -1.26(-6.16%) |