Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.21 | 32.72 | 31.83 | 32.05 | 21,535 | -0.01(-0.03%) |
Feb 27, 2023 | 32.08 | 32.58 | 32.01 | 32.06 | 11,781 | +0.26(+0.82%) |
Feb 24, 2023 | 33.00 | 33.20 | 31.40 | 31.80 | 16,288 | -1.69(-5.05%) |
Feb 23, 2023 | 34.48 | 34.48 | 33.28 | 33.49 | 14,189 | -0.42(-1.24%) |
Feb 22, 2023 | 33.88 | 34.14 | 32.94 | 33.91 | 10,215 | +0.02(+0.06%) |
Feb 21, 2023 | 37.00 | 37.00 | 33.89 | 33.89 | 22,171 | -3.11(-8.41%) |
Feb 17, 2023 | 35.75 | 37.26 | 34.52 | 37.00 | 40,520 | +1.06(+2.95%) |
Feb 16, 2023 | 34.46 | 36.40 | 34.32 | 35.94 | 26,132 | +0.83(+2.36%) |
Feb 15, 2023 | 32.61 | 35.37 | 32.55 | 35.11 | 24,739 | +1.87(+5.63%) |
Feb 14, 2023 | 33.62 | 34.59 | 33.01 | 33.24 | 17,985 | -0.92(-2.69%) |
Feb 13, 2023 | 32.99 | 34.40 | 32.77 | 34.16 | 12,287 | +1.26(+3.83%) |
Feb 10, 2023 | 34.09 | 34.15 | 32.90 | 32.90 | 9,242 | -1.52(-4.42%) |
Feb 09, 2023 | 35.09 | 35.09 | 34.32 | 34.42 | 9,251 | -0.19(-0.55%) |
Feb 08, 2023 | 34.86 | 36.66 | 34.60 | 34.61 | 13,201 | -0.83(-2.34%) |
Feb 07, 2023 | 33.82 | 35.44 | 33.36 | 35.44 | 27,199 | +1.73(+5.13%) |
Feb 06, 2023 | 35.83 | 35.83 | 33.43 | 33.71 | 20,179 | -1.69(-4.77%) |
Feb 03, 2023 | 36.40 | 36.70 | 34.83 | 35.40 | 24,670 | -0.48(-1.34%) |
Feb 02, 2023 | 32.43 | 35.89 | 32.43 | 35.88 | 59,849 | +3.98(+12.48%) |
Feb 01, 2023 | 32.80 | 33.28 | 31.51 | 31.90 | 38,847 | -0.60(-1.85%) |
Jan 31, 2023 | 31.77 | 33.71 | 31.73 | 32.50 | 40,502 | +1.11(+3.54%) |
Jan 30, 2023 | 31.57 | 32.13 | 31.19 | 31.39 | 12,501 | +0.05(+0.16%) |
Jan 27, 2023 | 31.41 | 32.01 | 31.03 | 31.34 | 11,458 | -0.03(-0.10%) |
Jan 26, 2023 | 31.04 | 31.40 | 30.67 | 31.37 | 7,840 | +0.59(+1.92%) |
Jan 25, 2023 | 29.90 | 30.78 | 29.60 | 30.78 | 8,760 | +0.76(+2.53%) |
Jan 24, 2023 | 30.20 | 30.85 | 29.89 | 30.02 | 11,298 | -0.62(-2.02%) |
Jan 23, 2023 | 29.95 | 30.90 | 29.95 | 30.64 | 7,163 | -0.01(-0.03%) |
Jan 20, 2023 | 29.47 | 30.65 | 29.47 | 30.65 | 20,349 | +1.25(+4.25%) |
Jan 19, 2023 | 29.99 | 29.99 | 29.00 | 29.40 | 12,072 | -0.47(-1.57%) |
Jan 18, 2023 | 29.46 | 29.97 | 29.22 | 29.87 | 17,540 | +0.17(+0.57%) |
Jan 17, 2023 | 29.57 | 29.94 | 28.64 | 29.70 | 18,485 | -0.13(-0.44%) |
Jan 13, 2023 | 29.58 | 30.25 | 29.50 | 29.83 | 15,076 | -0.30(-1.00%) |
Jan 12, 2023 | 30.78 | 30.90 | 29.45 | 30.13 | 23,543 | -0.19(-0.63%) |
Jan 11, 2023 | 29.89 | 30.45 | 29.32 | 30.32 | 12,086 | +0.90(+3.06%) |
Jan 10, 2023 | 28.54 | 29.59 | 28.54 | 29.42 | 10,327 | +0.88(+3.08%) |
Jan 09, 2023 | 29.10 | 29.21 | 28.34 | 28.54 | 18,782 | -0.04(-0.14%) |
Jan 06, 2023 | 27.79 | 28.91 | 27.10 | 28.58 | 32,105 | +1.22(+4.46%) |
Jan 05, 2023 | 26.96 | 28.27 | 26.96 | 27.36 | 20,615 | +0.23(+0.85%) |
Jan 04, 2023 | 26.49 | 27.69 | 26.49 | 27.13 | 19,883 | +1.21(+4.67%) |
Jan 03, 2023 | 26.62 | 26.78 | 25.78 | 25.92 | 15,578 | -0.28(-1.07%) |
Dec 30, 2022 | 25.84 | 26.50 | 25.81 | 26.20 | 17,524 | -0.11(-0.42%) |
Dec 29, 2022 | 26.29 | 26.39 | 24.90 | 26.31 | 11,587 | +1.25(+4.99%) |
Dec 28, 2022 | 24.45 | 25.14 | 24.45 | 25.06 | 22,130 | +0.51(+2.08%) |
Dec 27, 2022 | 24.10 | 24.74 | 23.50 | 24.55 | 24,184 | +0.48(+1.99%) |
Dec 23, 2022 | 24.31 | 25.34 | 24.00 | 24.07 | 17,740 | -0.10(-0.41%) |
Dec 22, 2022 | 24.48 | 25.26 | 23.31 | 24.17 | 30,381 | -1.09(-4.32%) |
Dec 21, 2022 | 24.31 | 25.65 | 24.31 | 25.26 | 18,638 | +1.27(+5.29%) |
Dec 20, 2022 | 23.57 | 24.60 | 23.54 | 23.99 | 17,856 | +0.14(+0.59%) |
Dec 19, 2022 | 23.15 | 24.19 | 23.15 | 23.85 | 34,049 | +0.70(+3.02%) |
Dec 16, 2022 | 25.74 | 26.51 | 23.15 | 23.15 | 80,077 | -3.10(-11.81%) |
Dec 15, 2022 | 27.24 | 28.14 | 26.25 | 26.25 | 24,215 | -1.35(-4.89%) |
Dec 14, 2022 | 28.89 | 29.56 | 27.52 | 27.60 | 25,014 | -1.30(-4.50%) |
Dec 13, 2022 | 27.75 | 29.04 | 27.34 | 28.90 | 47,264 | +2.40(+9.06%) |
Dec 12, 2022 | 27.15 | 27.16 | 26.04 | 26.50 | 24,575 | -0.30(-1.12%) |
Dec 09, 2022 | 26.87 | 27.80 | 26.02 | 26.80 | 22,736 | -0.52(-1.90%) |
Dec 08, 2022 | 27.05 | 27.38 | 26.94 | 27.32 | 8,867 | +0.17(+0.63%) |
Dec 07, 2022 | 27.47 | 28.42 | 26.93 | 27.15 | 36,478 | -0.39(-1.42%) |
Dec 06, 2022 | 28.24 | 29.13 | 27.20 | 27.54 | 40,904 | -1.06(-3.71%) |
Dec 05, 2022 | 28.25 | 28.95 | 28.05 | 28.60 | 30,233 | +0.19(+0.67%) |
Dec 02, 2022 | 28.01 | 28.83 | 27.81 | 28.41 | 21,592 | -0.02(-0.07%) |