Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.20 | 23.82 | 22.91 | 23.12 | 130,795 | -0.27(-1.15%) |
Feb 27, 2023 | 24.43 | 24.43 | 23.20 | 23.39 | 119,745 | -0.85(-3.51%) |
Feb 24, 2023 | 24.85 | 24.85 | 23.47 | 24.24 | 158,992 | -0.84(-3.35%) |
Feb 23, 2023 | 26.15 | 26.81 | 25.00 | 25.08 | 118,508 | -0.56(-2.18%) |
Feb 22, 2023 | 29.42 | 29.59 | 25.60 | 25.64 | 126,844 | -3.95(-13.35%) |
Feb 21, 2023 | 29.81 | 30.05 | 28.87 | 29.59 | 118,437 | -0.69(-2.28%) |
Feb 17, 2023 | 33.38 | 33.38 | 29.84 | 30.28 | 55,150 | -2.89(-8.71%) |
Feb 16, 2023 | 35.12 | 35.66 | 33.15 | 33.17 | 67,552 | -2.82(-7.84%) |
Feb 15, 2023 | 33.70 | 36.13 | 33.31 | 35.99 | 49,809 | +2.15(+6.35%) |
Feb 14, 2023 | 33.25 | 34.44 | 33.25 | 33.84 | 42,063 | -0.05(-0.15%) |
Feb 13, 2023 | 33.08 | 34.75 | 32.98 | 33.89 | 42,437 | +0.57(+1.71%) |
Feb 10, 2023 | 32.62 | 33.45 | 31.62 | 33.32 | 63,064 | +0.66(+2.02%) |
Feb 09, 2023 | 34.27 | 35.33 | 32.66 | 32.66 | 46,938 | -0.89(-2.65%) |
Feb 08, 2023 | 33.23 | 33.84 | 33.06 | 33.55 | 40,962 | -0.22(-0.65%) |
Feb 07, 2023 | 34.10 | 34.40 | 32.92 | 33.77 | 42,089 | -0.56(-1.63%) |
Feb 06, 2023 | 35.82 | 36.79 | 34.24 | 34.33 | 63,035 | -1.97(-5.43%) |
Feb 03, 2023 | 34.15 | 36.62 | 34.13 | 36.30 | 69,521 | +1.82(+5.28%) |
Feb 02, 2023 | 34.11 | 35.99 | 33.66 | 34.48 | 175,331 | +0.98(+2.93%) |
Feb 01, 2023 | 33.28 | 33.59 | 32.26 | 33.50 | 127,597 | +0.33(+0.99%) |
Jan 31, 2023 | 32.41 | 33.96 | 32.41 | 33.17 | 86,376 | +0.88(+2.73%) |
Jan 30, 2023 | 32.45 | 33.35 | 31.29 | 32.29 | 58,121 | -0.80(-2.42%) |
Jan 27, 2023 | 33.87 | 34.06 | 32.48 | 33.09 | 61,066 | -0.73(-2.16%) |
Jan 26, 2023 | 34.71 | 34.79 | 33.56 | 33.82 | 22,674 | -0.84(-2.42%) |
Jan 25, 2023 | 35.65 | 35.65 | 34.38 | 34.66 | 26,298 | -1.04(-2.91%) |
Jan 24, 2023 | 35.67 | 36.95 | 35.41 | 35.70 | 34,651 | -0.63(-1.73%) |
Jan 23, 2023 | 35.01 | 36.34 | 34.75 | 36.33 | 29,439 | +1.30(+3.71%) |
Jan 20, 2023 | 35.10 | 35.66 | 34.53 | 35.03 | 37,741 | +0.25(+0.72%) |
Jan 19, 2023 | 33.46 | 34.86 | 33.06 | 34.78 | 40,550 | +1.12(+3.33%) |
Jan 18, 2023 | 34.15 | 34.40 | 33.02 | 33.66 | 25,921 | -0.04(-0.12%) |
Jan 17, 2023 | 34.34 | 35.13 | 33.41 | 33.70 | 50,204 | -0.68(-1.98%) |
Jan 13, 2023 | 32.50 | 34.42 | 32.50 | 34.38 | 42,686 | +1.87(+5.75%) |
Jan 12, 2023 | 32.72 | 32.89 | 30.79 | 32.51 | 49,632 | -0.21(-0.64%) |
Jan 11, 2023 | 33.53 | 34.28 | 32.12 | 32.72 | 33,743 | -1.18(-3.48%) |
Jan 10, 2023 | 36.95 | 37.30 | 33.87 | 33.90 | 67,892 | -3.05(-8.25%) |
Jan 09, 2023 | 33.15 | 38.00 | 33.15 | 36.95 | 87,028 | +3.89(+11.77%) |
Jan 06, 2023 | 32.70 | 33.40 | 31.61 | 33.06 | 49,555 | +1.00(+3.12%) |
Jan 05, 2023 | 34.24 | 34.37 | 32.02 | 32.06 | 42,247 | -2.30(-6.69%) |
Jan 04, 2023 | 33.54 | 34.71 | 32.94 | 34.36 | 34,831 | +1.11(+3.34%) |
Jan 03, 2023 | 34.52 | 34.80 | 32.64 | 33.25 | 28,185 | -0.67(-1.98%) |
Dec 30, 2022 | 33.29 | 34.66 | 33.29 | 33.92 | 30,123 | +0.17(+0.50%) |
Dec 29, 2022 | 31.86 | 33.89 | 31.86 | 33.75 | 30,303 | +2.01(+6.33%) |
Dec 28, 2022 | 32.06 | 32.27 | 31.50 | 31.74 | 19,732 | -0.26(-0.81%) |
Dec 27, 2022 | 32.53 | 32.53 | 31.78 | 32.00 | 20,234 | -0.27(-0.84%) |
Dec 23, 2022 | 31.91 | 32.43 | 31.72 | 32.27 | 25,036 | +0.28(+0.88%) |
Dec 22, 2022 | 31.59 | 32.15 | 31.19 | 31.99 | 44,243 | -0.03(-0.09%) |
Dec 21, 2022 | 32.47 | 33.18 | 31.78 | 32.02 | 35,343 | +0.12(+0.38%) |
Dec 20, 2022 | 31.16 | 32.32 | 31.16 | 31.90 | 31,946 | +0.83(+2.67%) |
Dec 19, 2022 | 30.55 | 31.20 | 29.22 | 31.07 | 47,244 | +0.07(+0.23%) |
Dec 16, 2022 | 30.77 | 31.65 | 30.75 | 31.00 | 43,515 | -0.27(-0.86%) |
Dec 15, 2022 | 31.75 | 31.95 | 31.18 | 31.27 | 22,893 | -0.88(-2.74%) |
Dec 14, 2022 | 33.00 | 33.00 | 31.88 | 32.15 | 24,666 | -0.45(-1.38%) |
Dec 13, 2022 | 34.66 | 35.49 | 32.43 | 32.60 | 31,006 | -0.50(-1.51%) |
Dec 12, 2022 | 31.75 | 33.26 | 31.75 | 33.10 | 130,252 | +1.43(+4.52%) |
Dec 09, 2022 | 31.41 | 32.15 | 30.78 | 31.67 | 22,383 | +0.02(+0.06%) |
Dec 08, 2022 | 30.41 | 32.43 | 30.41 | 31.65 | 31,792 | +1.34(+4.42%) |
Dec 07, 2022 | 30.15 | 30.46 | 29.80 | 30.31 | 28,746 | +0.04(+0.13%) |
Dec 06, 2022 | 30.61 | 30.61 | 29.32 | 30.27 | 35,764 | -0.47(-1.53%) |
Dec 05, 2022 | 31.17 | 32.28 | 30.51 | 30.74 | 34,302 | -0.59(-1.88%) |
Dec 02, 2022 | 30.59 | 31.65 | 30.39 | 31.33 | 22,910 | +0.30(+0.97%) |