Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.35 | 24.85 | 23.91 | 24.31 | 974,852 | -0.36(-1.46%) |
Feb 27, 2023 | 24.84 | 25.85 | 24.39 | 24.67 | 572,781 | +0.43(+1.77%) |
Feb 24, 2023 | 25.00 | 25.74 | 24.09 | 24.24 | 438,213 | -1.20(-4.72%) |
Feb 23, 2023 | 25.56 | 25.95 | 25.04 | 25.44 | 276,086 | +0.07(+0.28%) |
Feb 22, 2023 | 24.89 | 25.50 | 24.72 | 25.37 | 332,553 | +0.47(+1.89%) |
Feb 21, 2023 | 26.16 | 27.06 | 24.69 | 24.90 | 497,990 | -1.70(-6.39%) |
Feb 17, 2023 | 25.54 | 26.71 | 24.88 | 26.60 | 275,995 | +0.82(+3.18%) |
Feb 16, 2023 | 25.69 | 26.77 | 25.68 | 25.78 | 415,826 | -0.58(-2.20%) |
Feb 15, 2023 | 27.03 | 27.29 | 25.82 | 26.36 | 332,959 | -0.91(-3.34%) |
Feb 14, 2023 | 26.87 | 28.02 | 26.75 | 27.27 | 292,078 | +0.02(+0.07%) |
Feb 13, 2023 | 27.67 | 27.88 | 26.80 | 27.25 | 285,096 | -0.52(-1.87%) |
Feb 10, 2023 | 27.58 | 27.96 | 26.46 | 27.77 | 522,559 | +0.11(+0.40%) |
Feb 09, 2023 | 28.28 | 28.52 | 27.66 | 27.66 | 388,304 | -0.27(-0.97%) |
Feb 08, 2023 | 29.32 | 29.82 | 27.82 | 27.93 | 330,175 | -1.60(-5.42%) |
Feb 07, 2023 | 29.59 | 29.68 | 28.52 | 29.53 | 349,084 | +0.06(+0.20%) |
Feb 06, 2023 | 28.82 | 29.99 | 28.73 | 29.47 | 454,164 | +0.84(+2.93%) |
Feb 03, 2023 | 28.43 | 29.76 | 28.06 | 28.63 | 371,755 | -0.27(-0.93%) |
Feb 02, 2023 | 27.73 | 29.50 | 27.35 | 28.90 | 541,873 | +1.55(+5.67%) |
Feb 01, 2023 | 27.41 | 27.71 | 26.40 | 27.35 | 536,374 | +0.00(+0.00%) |
Jan 31, 2023 | 26.68 | 27.93 | 26.61 | 27.35 | 685,626 | +0.78(+2.94%) |
Jan 30, 2023 | 28.89 | 28.96 | 26.39 | 26.57 | 670,465 | -2.51(-8.63%) |
Jan 27, 2023 | 30.43 | 30.55 | 28.75 | 29.08 | 483,720 | -1.39(-4.56%) |
Jan 26, 2023 | 31.47 | 31.58 | 30.14 | 30.47 | 450,294 | -0.53(-1.71%) |
Jan 25, 2023 | 30.65 | 31.41 | 30.25 | 31.00 | 490,940 | -0.14(-0.45%) |
Jan 24, 2023 | 29.55 | 31.72 | 29.45 | 31.14 | 736,266 | +1.53(+5.17%) |
Jan 23, 2023 | 29.37 | 30.16 | 28.84 | 29.61 | 644,454 | +0.25(+0.85%) |
Jan 20, 2023 | 29.96 | 30.13 | 28.14 | 29.36 | 734,287 | -0.27(-0.91%) |
Jan 19, 2023 | 30.13 | 30.16 | 29.40 | 29.63 | 416,100 | -0.57(-1.89%) |
Jan 18, 2023 | 30.85 | 31.69 | 29.90 | 30.20 | 704,934 | -0.07(-0.23%) |
Jan 17, 2023 | 31.27 | 32.26 | 29.50 | 30.27 | 526,825 | -0.98(-3.14%) |
Jan 13, 2023 | 31.29 | 31.86 | 30.31 | 31.25 | 557,115 | -0.45(-1.42%) |
Jan 12, 2023 | 30.43 | 32.00 | 30.14 | 31.70 | 805,096 | +1.26(+4.14%) |
Jan 11, 2023 | 32.00 | 32.30 | 29.17 | 30.44 | 759,736 | -1.90(-5.88%) |
Jan 10, 2023 | 31.17 | 32.40 | 28.09 | 32.34 | 919,026 | +0.53(+1.67%) |
Jan 09, 2023 | 34.44 | 34.99 | 31.46 | 31.81 | 710,735 | -2.43(-7.10%) |
Jan 06, 2023 | 30.24 | 34.35 | 29.49 | 34.24 | 882,675 | +3.95(+13.04%) |
Jan 05, 2023 | 28.05 | 30.84 | 27.70 | 30.29 | 496,498 | +1.88(+6.62%) |
Jan 04, 2023 | 28.72 | 29.11 | 28.21 | 28.41 | 336,333 | -0.23(-0.80%) |
Jan 03, 2023 | 29.48 | 29.55 | 28.09 | 28.64 | 423,196 | -0.48(-1.65%) |
Dec 30, 2022 | 29.57 | 29.92 | 27.75 | 29.12 | 803,726 | -0.82(-2.74%) |
Dec 29, 2022 | 28.90 | 30.84 | 28.68 | 29.94 | 633,302 | +1.18(+4.10%) |
Dec 28, 2022 | 29.02 | 29.72 | 28.55 | 28.76 | 382,222 | -0.24(-0.83%) |
Dec 27, 2022 | 29.05 | 29.93 | 28.85 | 29.00 | 352,810 | -0.24(-0.82%) |
Dec 23, 2022 | 30.41 | 30.90 | 28.62 | 29.24 | 428,878 | -1.01(-3.34%) |
Dec 22, 2022 | 28.81 | 30.26 | 28.04 | 30.25 | 358,082 | +1.12(+3.84%) |
Dec 21, 2022 | 29.50 | 30.18 | 27.98 | 29.13 | 520,410 | -0.07(-0.24%) |
Dec 20, 2022 | 27.34 | 29.34 | 27.24 | 29.20 | 540,207 | +1.86(+6.80%) |
Dec 19, 2022 | 28.00 | 28.00 | 26.08 | 27.34 | 508,450 | -0.69(-2.46%) |
Dec 16, 2022 | 28.03 | 28.26 | 27.39 | 28.03 | 1,157,019 | -0.27(-0.95%) |
Dec 15, 2022 | 29.22 | 29.57 | 27.88 | 28.30 | 522,653 | -1.30(-4.39%) |
Dec 14, 2022 | 29.34 | 30.20 | 29.16 | 29.60 | 531,735 | +0.06(+0.20%) |
Dec 13, 2022 | 30.27 | 30.27 | 27.15 | 29.54 | 869,066 | -0.36(-1.20%) |
Dec 12, 2022 | 25.19 | 30.00 | 24.91 | 29.90 | 1,150,761 | +4.88(+19.50%) |
Dec 09, 2022 | 26.10 | 26.10 | 24.91 | 25.02 | 570,722 | -1.35(-5.12%) |
Dec 08, 2022 | 27.53 | 28.18 | 26.29 | 26.37 | 518,302 | -1.04(-3.79%) |
Dec 07, 2022 | 27.19 | 27.52 | 26.65 | 27.41 | 403,195 | +0.12(+0.44%) |
Dec 06, 2022 | 26.95 | 28.29 | 26.70 | 27.29 | 537,912 | +0.15(+0.55%) |
Dec 05, 2022 | 28.45 | 28.79 | 26.67 | 27.14 | 681,411 | -1.18(-4.17%) |
Dec 02, 2022 | 26.22 | 28.56 | 26.22 | 28.32 | 591,914 | +1.32(+4.89%) |