Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.04 | 32.04 | 31.00 | 31.44 | 424,842 | +0.35(+1.13%) |
Feb 27, 2023 | 31.68 | 32.10 | 30.97 | 31.09 | 207,519 | -0.12(-0.38%) |
Feb 24, 2023 | 31.05 | 31.52 | 30.91 | 31.21 | 199,616 | -0.48(-1.51%) |
Feb 23, 2023 | 32.40 | 33.12 | 31.54 | 31.69 | 219,248 | -0.49(-1.52%) |
Feb 22, 2023 | 32.29 | 32.95 | 32.01 | 32.18 | 271,625 | -0.01(-0.03%) |
Feb 21, 2023 | 33.00 | 33.31 | 32.06 | 32.19 | 240,938 | -1.35(-4.03%) |
Feb 17, 2023 | 33.42 | 33.66 | 33.14 | 33.54 | 273,353 | +0.15(+0.45%) |
Feb 16, 2023 | 33.35 | 33.80 | 33.20 | 33.39 | 361,754 | -0.56(-1.65%) |
Feb 15, 2023 | 33.47 | 34.44 | 33.46 | 33.95 | 304,622 | +0.11(+0.33%) |
Feb 14, 2023 | 33.84 | 34.38 | 33.52 | 33.84 | 335,009 | -0.39(-1.14%) |
Feb 13, 2023 | 35.78 | 35.82 | 34.04 | 34.23 | 468,596 | -0.20(-0.58%) |
Feb 10, 2023 | 35.94 | 39.52 | 34.37 | 34.43 | 1,090,803 | +4.00(+13.14%) |
Feb 09, 2023 | 32.15 | 32.69 | 30.26 | 30.43 | 324,071 | -1.38(-4.34%) |
Feb 08, 2023 | 32.29 | 32.57 | 31.41 | 31.81 | 233,828 | -0.68(-2.09%) |
Feb 07, 2023 | 32.03 | 32.49 | 31.50 | 32.49 | 159,871 | +0.30(+0.93%) |
Feb 06, 2023 | 32.76 | 32.88 | 31.97 | 32.19 | 137,373 | -0.88(-2.66%) |
Feb 03, 2023 | 32.94 | 34.12 | 32.42 | 33.07 | 318,570 | -0.23(-0.69%) |
Feb 02, 2023 | 32.61 | 33.58 | 31.75 | 33.30 | 349,881 | +2.41(+7.80%) |
Feb 01, 2023 | 30.60 | 31.11 | 29.96 | 30.89 | 282,655 | +0.29(+0.95%) |
Jan 31, 2023 | 29.67 | 30.75 | 29.51 | 30.60 | 257,063 | +1.07(+3.62%) |
Jan 30, 2023 | 29.00 | 29.62 | 28.89 | 29.53 | 162,356 | +0.09(+0.31%) |
Jan 27, 2023 | 28.48 | 29.54 | 28.25 | 29.44 | 114,786 | +0.82(+2.87%) |
Jan 26, 2023 | 28.43 | 28.75 | 27.87 | 28.62 | 107,658 | +0.49(+1.74%) |
Jan 25, 2023 | 28.10 | 28.25 | 27.59 | 28.13 | 125,820 | -0.41(-1.44%) |
Jan 24, 2023 | 28.50 | 28.82 | 28.14 | 28.54 | 106,054 | +0.06(+0.21%) |
Jan 23, 2023 | 28.55 | 28.71 | 28.21 | 28.48 | 173,532 | +0.05(+0.18%) |
Jan 20, 2023 | 27.54 | 28.45 | 27.21 | 28.43 | 400,080 | +1.24(+4.56%) |
Jan 19, 2023 | 27.36 | 27.46 | 26.84 | 27.19 | 177,541 | -0.45(-1.63%) |
Jan 18, 2023 | 27.72 | 28.16 | 27.45 | 27.64 | 238,851 | +0.11(+0.40%) |
Jan 17, 2023 | 27.56 | 27.57 | 27.10 | 27.53 | 156,040 | +0.01(+0.04%) |
Jan 13, 2023 | 27.44 | 27.57 | 26.96 | 27.52 | 158,424 | -0.20(-0.72%) |
Jan 12, 2023 | 27.37 | 27.73 | 26.68 | 27.72 | 150,509 | +0.55(+2.02%) |
Jan 11, 2023 | 27.09 | 27.17 | 26.27 | 27.17 | 134,055 | +0.37(+1.38%) |
Jan 10, 2023 | 26.32 | 26.84 | 25.59 | 26.80 | 255,849 | +0.52(+1.98%) |
Jan 09, 2023 | 27.30 | 27.50 | 26.11 | 26.28 | 261,457 | -0.86(-3.17%) |
Jan 06, 2023 | 26.28 | 27.53 | 25.90 | 27.14 | 188,744 | +1.08(+4.14%) |
Jan 05, 2023 | 26.32 | 26.32 | 25.65 | 26.06 | 166,189 | -0.24(-0.91%) |
Jan 04, 2023 | 25.67 | 26.76 | 25.64 | 26.30 | 196,021 | +1.00(+3.95%) |
Jan 03, 2023 | 25.84 | 26.35 | 25.00 | 25.30 | 217,749 | -0.23(-0.90%) |
Dec 30, 2022 | 24.91 | 25.63 | 24.78 | 25.53 | 174,483 | +0.19(+0.75%) |
Dec 29, 2022 | 24.44 | 25.38 | 24.34 | 25.34 | 211,112 | +1.14(+4.71%) |
Dec 28, 2022 | 24.04 | 24.43 | 24.01 | 24.20 | 205,588 | +0.16(+0.67%) |
Dec 27, 2022 | 24.86 | 24.86 | 24.01 | 24.04 | 176,072 | -0.72(-2.91%) |
Dec 23, 2022 | 24.73 | 24.95 | 24.41 | 24.76 | 153,012 | -0.04(-0.16%) |
Dec 22, 2022 | 25.06 | 25.16 | 24.18 | 24.80 | 203,888 | -0.63(-2.48%) |
Dec 21, 2022 | 24.71 | 25.61 | 24.55 | 25.43 | 181,117 | +0.91(+3.71%) |
Dec 20, 2022 | 24.36 | 24.63 | 23.80 | 24.52 | 290,599 | +0.15(+0.62%) |
Dec 19, 2022 | 26.38 | 27.04 | 24.13 | 24.37 | 650,678 | -2.36(-8.83%) |
Dec 16, 2022 | 25.24 | 26.85 | 25.24 | 26.73 | 863,525 | +1.38(+5.44%) |
Dec 15, 2022 | 26.20 | 26.45 | 25.24 | 25.35 | 202,776 | -1.28(-4.81%) |
Dec 14, 2022 | 26.04 | 26.88 | 25.76 | 26.63 | 276,343 | +0.62(+2.38%) |
Dec 13, 2022 | 27.12 | 27.53 | 25.88 | 26.01 | 356,632 | -0.16(-0.61%) |
Dec 12, 2022 | 25.05 | 26.27 | 24.91 | 26.17 | 263,502 | +1.22(+4.89%) |
Dec 09, 2022 | 24.69 | 25.09 | 24.52 | 24.95 | 166,649 | +0.07(+0.28%) |
Dec 08, 2022 | 24.99 | 25.22 | 24.51 | 24.88 | 168,274 | +0.09(+0.36%) |
Dec 07, 2022 | 25.17 | 25.36 | 24.66 | 24.79 | 195,540 | -0.44(-1.74%) |
Dec 06, 2022 | 25.63 | 25.65 | 24.99 | 25.23 | 275,511 | -0.34(-1.33%) |
Dec 05, 2022 | 25.68 | 25.78 | 25.21 | 25.57 | 191,534 | -0.33(-1.27%) |
Dec 02, 2022 | 26.05 | 26.41 | 25.77 | 25.90 | 244,725 | -0.50(-1.89%) |