Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.40 | 25.20 | 23.60 | 23.80 | 4,122 | -0.80(-3.25%) |
Feb 27, 2023 | 22.80 | 25.40 | 22.40 | 24.60 | 6,517 | +0.60(+2.50%) |
Feb 24, 2023 | 24.40 | 24.80 | 22.40 | 24.00 | 6,219 | -1.00(-4.00%) |
Feb 23, 2023 | 26.00 | 26.00 | 24.60 | 25.00 | 6,095 | -0.80(-3.10%) |
Feb 22, 2023 | 26.40 | 28.00 | 25.00 | 25.80 | 14,271 | +1.40(+5.74%) |
Feb 21, 2023 | 22.60 | 24.80 | 22.60 | 24.40 | 25,110 | +1.80(+7.96%) |
Feb 17, 2023 | 22.40 | 22.60 | 22.00 | 22.60 | 5,722 | +0.00(+0.00%) |
Feb 16, 2023 | 23.00 | 23.74 | 22.40 | 22.60 | 2,530 | -0.40(-1.74%) |
Feb 15, 2023 | 23.60 | 23.80 | 22.60 | 23.00 | 4,166 | +0.40(+1.77%) |
Feb 14, 2023 | 22.40 | 23.25 | 22.22 | 22.60 | 2,817 | -0.60(-2.59%) |
Feb 13, 2023 | 23.20 | 23.96 | 22.40 | 23.20 | 2,794 | +0.40(+1.75%) |
Feb 10, 2023 | 23.00 | 23.34 | 22.00 | 22.80 | 3,009 | -0.40(-1.72%) |
Feb 09, 2023 | 24.40 | 25.00 | 22.40 | 23.20 | 4,368 | -0.80(-3.33%) |
Feb 08, 2023 | 25.60 | 26.40 | 24.00 | 24.00 | 5,439 | -1.40(-5.51%) |
Feb 07, 2023 | 26.40 | 26.99 | 25.00 | 25.40 | 2,534 | -0.60(-2.31%) |
Feb 06, 2023 | 26.80 | 27.80 | 26.00 | 26.00 | 4,919 | -0.80(-2.99%) |
Feb 03, 2023 | 27.60 | 27.60 | 26.60 | 26.80 | 3,243 | -0.20(-0.74%) |
Feb 02, 2023 | 28.60 | 29.00 | 27.00 | 27.00 | 7,326 | -1.00(-3.57%) |
Feb 01, 2023 | 27.40 | 28.20 | 26.40 | 28.00 | 5,681 | +0.40(+1.45%) |
Jan 31, 2023 | 27.20 | 28.56 | 26.60 | 27.60 | 4,007 | +0.60(+2.22%) |
Jan 30, 2023 | 29.20 | 29.20 | 26.60 | 27.00 | 4,720 | +0.00(+0.00%) |
Jan 27, 2023 | 29.20 | 29.40 | 26.60 | 27.00 | 3,974 | +0.20(+0.75%) |
Jan 26, 2023 | 28.80 | 28.80 | 26.40 | 26.80 | 1,790 | -0.60(-2.19%) |
Jan 25, 2023 | 28.00 | 28.19 | 27.00 | 27.40 | 2,020 | -0.60(-2.14%) |
Jan 24, 2023 | 28.20 | 28.60 | 27.60 | 28.00 | 3,762 | -0.20(-0.71%) |
Jan 23, 2023 | 29.60 | 30.40 | 28.00 | 28.20 | 7,252 | +0.20(+0.71%) |
Jan 20, 2023 | 37.20 | 38.40 | 27.80 | 28.00 | 17,170 | -5.80(-17.16%) |
Jan 19, 2023 | 36.40 | 36.40 | 32.00 | 33.80 | 3,352 | -2.40(-6.63%) |
Jan 18, 2023 | 38.80 | 39.24 | 36.20 | 36.20 | 1,425 | -1.60(-4.23%) |
Jan 17, 2023 | 38.00 | 38.60 | 35.40 | 37.80 | 2,134 | +0.60(+1.61%) |
Jan 13, 2023 | 35.00 | 37.71 | 34.30 | 37.20 | 1,542 | +1.80(+5.08%) |
Jan 12, 2023 | 31.00 | 35.42 | 30.59 | 35.40 | 2,446 | +4.40(+14.19%) |
Jan 11, 2023 | 30.20 | 31.00 | 29.40 | 31.00 | 1,873 | +2.40(+8.39%) |
Jan 10, 2023 | 28.00 | 28.60 | 27.60 | 28.60 | 1,960 | +0.80(+2.88%) |
Jan 09, 2023 | 29.40 | 29.80 | 27.80 | 27.80 | 2,078 | -1.00(-3.47%) |
Jan 06, 2023 | 28.00 | 30.20 | 27.40 | 28.80 | 1,519 | +1.00(+3.60%) |
Jan 05, 2023 | 29.00 | 30.00 | 27.80 | 27.80 | 1,324 | -1.20(-4.14%) |
Jan 04, 2023 | 29.80 | 29.80 | 28.40 | 29.00 | 2,183 | -0.80(-2.68%) |
Jan 03, 2023 | 26.40 | 30.00 | 26.00 | 29.80 | 7,239 | +3.40(+12.88%) |
Dec 30, 2022 | 25.00 | 26.60 | 25.00 | 26.40 | 4,038 | +0.80(+3.12%) |
Dec 29, 2022 | 25.20 | 27.20 | 25.20 | 25.60 | 2,669 | -0.20(-0.78%) |
Dec 28, 2022 | 25.80 | 26.40 | 25.20 | 25.80 | 3,448 | -0.60(-2.27%) |
Dec 27, 2022 | 29.00 | 29.20 | 26.00 | 26.40 | 3,635 | -1.40(-5.04%) |
Dec 23, 2022 | 26.00 | 32.00 | 26.00 | 27.80 | 4,379 | +1.80(+6.92%) |
Dec 22, 2022 | 27.60 | 27.83 | 25.00 | 26.00 | 6,140 | -2.60(-9.09%) |
Dec 21, 2022 | 30.60 | 30.80 | 28.20 | 28.60 | 6,132 | -2.60(-8.33%) |
Dec 20, 2022 | 37.60 | 38.80 | 28.20 | 31.20 | 7,875 | -6.40(-17.02%) |
Dec 19, 2022 | 42.40 | 42.90 | 37.60 | 37.60 | 2,848 | -3.80(-9.18%) |
Dec 16, 2022 | 48.20 | 48.58 | 40.00 | 41.40 | 10,908 | -6.00(-12.66%) |
Dec 15, 2022 | 47.60 | 50.40 | 47.40 | 47.40 | 2,273 | -1.20(-2.47%) |
Dec 14, 2022 | 50.80 | 52.40 | 47.80 | 48.60 | 3,308 | -1.00(-2.02%) |
Dec 13, 2022 | 53.00 | 53.21 | 43.20 | 49.60 | 4,525 | -3.40(-6.42%) |
Dec 12, 2022 | 52.00 | 53.10 | 51.60 | 53.00 | 2,692 | +0.60(+1.15%) |
Dec 09, 2022 | 49.00 | 54.00 | 47.20 | 52.40 | 4,127 | +3.80(+7.82%) |
Dec 08, 2022 | 44.80 | 48.80 | 44.40 | 48.60 | 2,310 | +3.20(+7.05%) |
Dec 07, 2022 | 49.80 | 50.00 | 44.00 | 45.40 | 3,348 | -4.40(-8.84%) |
Dec 06, 2022 | 49.40 | 50.00 | 47.00 | 49.80 | 3,084 | +1.00(+2.05%) |
Dec 05, 2022 | 46.60 | 49.80 | 46.60 | 48.80 | 2,100 | +0.60(+1.24%) |
Dec 02, 2022 | 49.40 | 49.40 | 46.30 | 48.20 | 2,411 | -1.20(-2.43%) |