Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.35 | 29.03 | 28.22 | 28.74 | 219,481 | +0.29(+1.02%) |
Feb 27, 2023 | 28.95 | 29.59 | 28.45 | 28.45 | 159,499 | -0.30(-1.04%) |
Feb 24, 2023 | 28.40 | 28.96 | 28.20 | 28.75 | 151,540 | -0.32(-1.10%) |
Feb 23, 2023 | 28.65 | 29.27 | 28.54 | 29.07 | 191,134 | +0.64(+2.25%) |
Feb 22, 2023 | 28.35 | 29.04 | 28.17 | 28.43 | 200,183 | +0.11(+0.39%) |
Feb 21, 2023 | 28.58 | 28.71 | 27.90 | 28.32 | 233,927 | -0.75(-2.58%) |
Feb 17, 2023 | 30.07 | 30.09 | 28.94 | 29.07 | 212,724 | -1.08(-3.58%) |
Feb 16, 2023 | 30.05 | 30.76 | 29.83 | 30.15 | 169,356 | -0.42(-1.37%) |
Feb 15, 2023 | 29.68 | 30.75 | 29.36 | 30.57 | 162,350 | +0.67(+2.24%) |
Feb 14, 2023 | 30.50 | 30.71 | 29.76 | 29.90 | 290,929 | -0.66(-2.16%) |
Feb 13, 2023 | 29.80 | 30.63 | 29.70 | 30.56 | 152,098 | +0.76(+2.55%) |
Feb 10, 2023 | 29.56 | 29.98 | 28.91 | 29.80 | 188,178 | +0.09(+0.30%) |
Feb 09, 2023 | 31.23 | 31.63 | 29.43 | 29.71 | 170,524 | -1.16(-3.76%) |
Feb 08, 2023 | 31.27 | 31.81 | 30.62 | 30.87 | 231,130 | -0.67(-2.12%) |
Feb 07, 2023 | 30.59 | 31.59 | 30.45 | 31.54 | 227,230 | +0.74(+2.40%) |
Feb 06, 2023 | 30.77 | 31.37 | 30.60 | 30.80 | 240,080 | -0.25(-0.81%) |
Feb 03, 2023 | 29.98 | 31.42 | 29.98 | 31.05 | 389,600 | +0.68(+2.24%) |
Feb 02, 2023 | 30.17 | 30.87 | 29.64 | 30.37 | 408,634 | +0.60(+2.02%) |
Feb 01, 2023 | 28.57 | 30.34 | 28.18 | 29.77 | 374,900 | +1.12(+3.91%) |
Jan 31, 2023 | 28.15 | 28.69 | 27.78 | 28.65 | 335,368 | +0.72(+2.58%) |
Jan 30, 2023 | 28.03 | 28.68 | 27.62 | 27.93 | 273,993 | -0.44(-1.55%) |
Jan 27, 2023 | 29.00 | 29.36 | 28.20 | 28.37 | 261,803 | -0.85(-2.91%) |
Jan 26, 2023 | 29.22 | 29.67 | 28.92 | 29.22 | 252,873 | +0.27(+0.93%) |
Jan 25, 2023 | 29.46 | 29.46 | 28.70 | 28.95 | 287,829 | -0.95(-3.18%) |
Jan 24, 2023 | 30.29 | 31.18 | 29.69 | 29.90 | 265,176 | -0.60(-1.97%) |
Jan 23, 2023 | 30.75 | 30.75 | 29.80 | 30.50 | 505,625 | -0.16(-0.52%) |
Jan 20, 2023 | 30.79 | 30.97 | 30.25 | 30.66 | 371,758 | +0.37(+1.22%) |
Jan 19, 2023 | 30.00 | 30.93 | 29.53 | 30.29 | 398,434 | +0.21(+0.70%) |
Jan 18, 2023 | 31.18 | 31.33 | 29.88 | 30.08 | 630,916 | -0.87(-2.81%) |
Jan 17, 2023 | 31.50 | 31.73 | 29.90 | 30.95 | 634,711 | -0.70(-2.21%) |
Jan 13, 2023 | 30.86 | 32.12 | 30.79 | 31.65 | 547,920 | +0.56(+1.80%) |
Jan 12, 2023 | 31.37 | 31.45 | 30.04 | 31.09 | 322,692 | -0.04(-0.13%) |
Jan 11, 2023 | 29.93 | 31.17 | 29.78 | 31.13 | 307,956 | +1.30(+4.36%) |
Jan 10, 2023 | 28.38 | 29.90 | 28.36 | 29.83 | 260,029 | +1.33(+4.67%) |
Jan 09, 2023 | 28.06 | 29.28 | 27.82 | 28.50 | 399,496 | +0.79(+2.85%) |
Jan 06, 2023 | 26.91 | 29.60 | 26.50 | 27.71 | 339,293 | +1.15(+4.33%) |
Jan 05, 2023 | 26.45 | 26.96 | 26.25 | 26.56 | 266,201 | -0.14(-0.52%) |
Jan 04, 2023 | 25.25 | 27.12 | 24.56 | 26.70 | 375,565 | +1.71(+6.84%) |
Jan 03, 2023 | 25.24 | 25.27 | 24.26 | 24.99 | 368,557 | -0.15(-0.60%) |
Dec 30, 2022 | 24.86 | 25.25 | 24.50 | 25.14 | 451,308 | -0.08(-0.32%) |
Dec 29, 2022 | 25.42 | 26.27 | 25.15 | 25.22 | 332,100 | +0.08(+0.32%) |
Dec 28, 2022 | 26.02 | 26.35 | 25.05 | 25.14 | 243,791 | -0.92(-3.53%) |
Dec 27, 2022 | 26.02 | 26.34 | 25.59 | 26.06 | 186,554 | +0.10(+0.39%) |
Dec 23, 2022 | 26.52 | 26.84 | 25.04 | 25.96 | 530,463 | -0.56(-2.11%) |
Dec 22, 2022 | 26.40 | 26.98 | 25.99 | 26.52 | 334,922 | -0.07(-0.26%) |
Dec 21, 2022 | 25.78 | 26.73 | 25.57 | 26.59 | 282,374 | +1.03(+4.03%) |
Dec 20, 2022 | 25.07 | 26.16 | 25.07 | 25.56 | 358,759 | +0.41(+1.63%) |
Dec 19, 2022 | 26.34 | 26.74 | 24.82 | 25.15 | 398,501 | -1.35(-5.09%) |
Dec 16, 2022 | 27.48 | 27.67 | 25.71 | 26.50 | 864,259 | -1.11(-4.02%) |
Dec 15, 2022 | 27.46 | 27.89 | 27.12 | 27.61 | 503,364 | -0.40(-1.43%) |
Dec 14, 2022 | 27.85 | 28.86 | 27.55 | 28.01 | 568,491 | +0.21(+0.76%) |
Dec 13, 2022 | 27.60 | 28.09 | 27.13 | 27.80 | 473,469 | +1.35(+5.10%) |
Dec 12, 2022 | 26.31 | 26.97 | 25.95 | 26.45 | 246,615 | +0.25(+0.95%) |
Dec 09, 2022 | 26.34 | 26.97 | 25.88 | 26.20 | 237,224 | -0.32(-1.21%) |
Dec 08, 2022 | 28.98 | 28.98 | 26.31 | 26.52 | 306,192 | -0.50(-1.85%) |
Dec 07, 2022 | 27.45 | 27.70 | 26.02 | 27.02 | 333,830 | -0.61(-2.21%) |
Dec 06, 2022 | 28.86 | 28.90 | 26.74 | 27.63 | 303,060 | -1.38(-4.76%) |
Dec 05, 2022 | 30.36 | 30.44 | 28.70 | 29.01 | 223,974 | -1.52(-4.98%) |
Dec 02, 2022 | 29.96 | 31.27 | 29.96 | 30.53 | 315,920 | -0.08(-0.26%) |