Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.45 | 33.55 | 29.30 | 29.30 | 44,654 | -4.59(-13.55%) |
Feb 27, 2023 | 33.94 | 34.70 | 33.31 | 33.89 | 28,284 | +0.19(+0.58%) |
Feb 24, 2023 | 33.60 | 35.06 | 33.17 | 33.70 | 23,021 | -0.49(-1.42%) |
Feb 23, 2023 | 33.26 | 34.58 | 33.11 | 34.19 | 17,224 | +1.12(+3.39%) |
Feb 22, 2023 | 32.97 | 33.80 | 32.68 | 33.07 | 15,593 | +0.15(+0.44%) |
Feb 21, 2023 | 32.92 | 33.36 | 32.48 | 32.92 | 15,066 | -0.05(-0.15%) |
Feb 17, 2023 | 32.92 | 33.41 | 32.29 | 32.97 | 12,464 | +0.24(+0.74%) |
Feb 16, 2023 | 32.73 | 33.70 | 32.49 | 32.73 | 12,345 | -0.10(-0.30%) |
Feb 15, 2023 | 32.53 | 33.11 | 32.24 | 32.82 | 8,772 | +0.29(+0.90%) |
Feb 14, 2023 | 31.75 | 32.87 | 31.75 | 32.53 | 11,015 | +0.78(+2.45%) |
Feb 13, 2023 | 31.31 | 32.29 | 31.10 | 31.75 | 13,616 | +0.44(+1.40%) |
Feb 10, 2023 | 30.58 | 31.75 | 30.48 | 31.31 | 12,609 | +0.58(+1.90%) |
Feb 09, 2023 | 31.90 | 32.14 | 30.68 | 30.73 | 11,340 | -0.93(-2.92%) |
Feb 08, 2023 | 33.02 | 33.02 | 31.41 | 31.65 | 10,979 | -1.24(-3.77%) |
Feb 07, 2023 | 33.07 | 34.33 | 32.68 | 32.90 | 20,673 | +0.02(+0.07%) |
Feb 06, 2023 | 32.87 | 33.21 | 32.09 | 32.87 | 10,016 | +0.10(+0.30%) |
Feb 03, 2023 | 32.87 | 33.31 | 32.24 | 32.77 | 10,597 | -0.39(-1.17%) |
Feb 02, 2023 | 33.65 | 34.28 | 32.77 | 33.16 | 18,402 | +0.05(+0.15%) |
Feb 01, 2023 | 32.53 | 33.31 | 31.78 | 33.11 | 18,179 | +0.44(+1.34%) |
Jan 31, 2023 | 31.60 | 32.73 | 31.33 | 32.68 | 11,199 | +1.17(+3.71%) |
Jan 30, 2023 | 31.36 | 31.95 | 31.04 | 31.51 | 21,472 | +0.24(+0.78%) |
Jan 27, 2023 | 30.87 | 31.66 | 30.78 | 31.26 | 13,460 | +0.29(+0.94%) |
Jan 26, 2023 | 31.41 | 31.85 | 30.73 | 30.97 | 21,123 | +0.05(+0.16%) |
Jan 25, 2023 | 30.24 | 31.22 | 30.05 | 30.92 | 54,967 | +0.39(+1.28%) |
Jan 24, 2023 | 29.90 | 30.87 | 29.36 | 30.53 | 50,885 | +0.58(+1.95%) |
Jan 23, 2023 | 29.22 | 30.90 | 29.22 | 29.95 | 16,224 | +0.58(+1.99%) |
Jan 20, 2023 | 28.59 | 29.41 | 28.00 | 29.36 | 21,385 | +1.12(+3.97%) |
Jan 19, 2023 | 28.05 | 28.68 | 27.81 | 28.24 | 20,737 | +0.15(+0.52%) |
Jan 18, 2023 | 28.98 | 29.07 | 28.00 | 28.10 | 16,527 | -0.73(-2.53%) |
Jan 17, 2023 | 28.05 | 28.93 | 27.95 | 28.83 | 18,525 | +0.83(+2.96%) |
Jan 13, 2023 | 27.86 | 28.44 | 27.64 | 28.00 | 9,897 | -0.05(-0.17%) |
Jan 12, 2023 | 27.37 | 28.59 | 27.17 | 28.05 | 18,904 | +0.63(+2.31%) |
Jan 11, 2023 | 26.25 | 27.51 | 26.25 | 27.42 | 14,607 | +0.78(+2.92%) |
Jan 10, 2023 | 26.05 | 26.78 | 25.79 | 26.64 | 15,101 | +0.63(+2.43%) |
Jan 09, 2023 | 26.00 | 26.44 | 25.86 | 26.00 | 14,522 | +0.24(+0.95%) |
Jan 06, 2023 | 25.18 | 25.88 | 25.08 | 25.76 | 11,846 | +0.73(+2.92%) |
Jan 05, 2023 | 25.27 | 25.40 | 24.93 | 25.03 | 9,003 | -0.39(-1.53%) |
Jan 04, 2023 | 25.42 | 25.76 | 24.98 | 25.42 | 13,147 | +0.19(+0.77%) |
Jan 03, 2023 | 25.23 | 26.25 | 24.74 | 25.23 | 19,954 | +0.34(+1.37%) |
Dec 30, 2022 | 25.37 | 25.64 | 24.40 | 24.88 | 26,502 | -0.54(-2.11%) |
Dec 29, 2022 | 23.86 | 25.71 | 23.81 | 25.42 | 36,257 | +1.51(+6.31%) |
Dec 28, 2022 | 24.88 | 25.08 | 23.91 | 23.91 | 28,815 | -1.07(-4.29%) |
Dec 27, 2022 | 25.47 | 25.47 | 24.79 | 24.98 | 11,600 | -0.68(-2.66%) |
Dec 23, 2022 | 25.57 | 25.96 | 25.47 | 25.66 | 9,009 | +0.05(+0.19%) |
Dec 22, 2022 | 25.86 | 25.88 | 24.98 | 25.62 | 9,098 | -0.39(-1.50%) |
Dec 21, 2022 | 25.71 | 26.30 | 25.57 | 26.00 | 16,036 | +0.49(+1.91%) |
Dec 20, 2022 | 24.93 | 25.66 | 24.59 | 25.52 | 23,456 | +0.49(+1.95%) |
Dec 19, 2022 | 26.05 | 26.05 | 24.84 | 25.03 | 18,676 | -1.02(-3.93%) |
Dec 16, 2022 | 25.37 | 26.05 | 25.18 | 26.05 | 30,222 | +0.24(+0.94%) |
Dec 15, 2022 | 26.05 | 26.30 | 25.32 | 25.81 | 22,921 | -0.15(-0.56%) |
Dec 14, 2022 | 25.76 | 26.98 | 25.76 | 25.96 | 26,036 | +0.29(+1.14%) |
Dec 13, 2022 | 26.98 | 28.00 | 25.27 | 25.66 | 79,623 | -0.58(-2.23%) |
Dec 12, 2022 | 25.86 | 26.39 | 25.18 | 26.25 | 23,175 | +0.78(+3.06%) |
Dec 09, 2022 | 24.84 | 26.15 | 24.74 | 25.47 | 27,396 | +0.39(+1.55%) |
Dec 08, 2022 | 25.71 | 25.91 | 24.93 | 25.08 | 33,466 | -0.58(-2.28%) |
Dec 07, 2022 | 27.12 | 27.22 | 25.57 | 25.66 | 24,800 | -1.46(-5.39%) |
Dec 06, 2022 | 27.90 | 28.29 | 26.78 | 27.12 | 36,870 | -0.58(-2.11%) |
Dec 05, 2022 | 29.32 | 29.66 | 27.27 | 27.71 | 63,865 | -2.14(-7.18%) |
Dec 02, 2022 | 30.78 | 31.26 | 29.75 | 29.85 | 39,169 | -1.17(-3.77%) |