Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.39 | 28.57 | 27.52 | 28.35 | 1,099,648 | +0.21(+0.74%) |
Feb 27, 2023 | 27.69 | 28.29 | 27.29 | 28.15 | 1,286,195 | -0.44(-1.52%) |
Feb 24, 2023 | 28.53 | 29.04 | 28.24 | 28.58 | 2,456,691 | +1.47(+5.41%) |
Feb 23, 2023 | 26.96 | 28.32 | 26.78 | 27.11 | 2,252,786 | -1.38(-4.85%) |
Feb 22, 2023 | 28.32 | 28.88 | 27.79 | 28.50 | 1,670,978 | +0.13(+0.47%) |
Feb 21, 2023 | 27.46 | 28.42 | 27.06 | 28.36 | 1,930,398 | +1.90(+7.19%) |
Feb 17, 2023 | 26.23 | 27.12 | 25.96 | 26.46 | 2,452,937 | +0.96(+3.75%) |
Feb 16, 2023 | 25.11 | 25.53 | 24.45 | 25.50 | 3,108,239 | +1.31(+5.40%) |
Feb 15, 2023 | 25.01 | 25.15 | 24.18 | 24.20 | 1,241,702 | -0.40(-1.62%) |
Feb 14, 2023 | 25.22 | 25.64 | 24.09 | 24.59 | 2,655,200 | -0.25(-0.99%) |
Feb 13, 2023 | 25.90 | 25.92 | 24.65 | 24.84 | 1,247,039 | -1.37(-5.24%) |
Feb 10, 2023 | 26.46 | 26.91 | 25.92 | 26.21 | 1,849,010 | +0.47(+1.84%) |
Feb 09, 2023 | 24.43 | 26.09 | 24.07 | 25.74 | 2,355,441 | +0.38(+1.49%) |
Feb 08, 2023 | 24.42 | 25.50 | 23.95 | 25.36 | 1,641,873 | +0.90(+3.68%) |
Feb 07, 2023 | 26.36 | 26.37 | 24.18 | 24.46 | 2,576,847 | -1.98(-7.49%) |
Feb 06, 2023 | 26.36 | 26.71 | 25.76 | 26.44 | 2,165,101 | +0.96(+3.75%) |
Feb 03, 2023 | 26.23 | 26.27 | 24.29 | 25.48 | 3,788,945 | +0.62(+2.48%) |
Feb 02, 2023 | 25.67 | 26.07 | 24.39 | 24.87 | 3,105,323 | -2.19(-8.09%) |
Feb 01, 2023 | 29.07 | 29.59 | 26.33 | 27.06 | 2,324,267 | -2.04(-7.00%) |
Jan 31, 2023 | 30.34 | 30.40 | 29.05 | 29.09 | 1,407,879 | -1.25(-4.12%) |
Jan 30, 2023 | 30.04 | 30.42 | 29.33 | 30.34 | 1,769,898 | +1.60(+5.57%) |
Jan 27, 2023 | 29.58 | 29.62 | 28.08 | 28.74 | 2,117,752 | -0.32(-1.11%) |
Jan 26, 2023 | 29.45 | 30.55 | 28.98 | 29.06 | 2,458,330 | -1.45(-4.75%) |
Jan 25, 2023 | 31.77 | 32.64 | 30.25 | 30.51 | 3,081,800 | +0.19(+0.62%) |
Jan 24, 2023 | 30.79 | 30.84 | 29.93 | 30.32 | 1,253,627 | +0.10(+0.34%) |
Jan 23, 2023 | 31.95 | 32.24 | 29.65 | 30.22 | 2,342,364 | -2.21(-6.80%) |
Jan 20, 2023 | 34.82 | 35.12 | 32.35 | 32.43 | 1,708,595 | -2.85(-8.08%) |
Jan 19, 2023 | 34.93 | 35.61 | 34.26 | 35.28 | 2,296,435 | +1.25(+3.67%) |
Jan 18, 2023 | 32.26 | 34.08 | 31.68 | 34.03 | 1,521,673 | +1.27(+3.87%) |
Jan 17, 2023 | 33.24 | 33.47 | 32.17 | 32.76 | 990,093 | -0.45(-1.37%) |
Jan 13, 2023 | 34.48 | 34.65 | 33.05 | 33.21 | 1,512,149 | -0.22(-0.65%) |
Jan 12, 2023 | 33.88 | 35.28 | 32.96 | 33.43 | 2,264,067 | -0.78(-2.27%) |
Jan 11, 2023 | 35.63 | 36.01 | 34.19 | 34.21 | 1,375,807 | -1.87(-5.17%) |
Jan 10, 2023 | 37.03 | 37.57 | 35.85 | 36.07 | 1,079,116 | -0.67(-1.83%) |
Jan 09, 2023 | 36.98 | 37.00 | 34.61 | 36.74 | 1,771,514 | -1.31(-3.43%) |
Jan 06, 2023 | 40.51 | 42.07 | 37.44 | 38.05 | 2,213,827 | -3.61(-8.66%) |
Jan 05, 2023 | 39.59 | 41.82 | 39.59 | 41.66 | 1,985,775 | +2.31(+5.87%) |
Jan 04, 2023 | 38.97 | 40.62 | 38.54 | 39.35 | 1,346,827 | -0.22(-0.55%) |
Jan 03, 2023 | 37.61 | 40.41 | 36.46 | 39.57 | 2,409,505 | +1.15(+2.98%) |
Dec 30, 2022 | 39.59 | 40.22 | 38.42 | 38.42 | 1,179,842 | +0.09(+0.25%) |
Dec 29, 2022 | 40.25 | 40.31 | 37.84 | 38.33 | 1,777,359 | -3.13(-7.54%) |
Dec 28, 2022 | 39.50 | 41.62 | 38.78 | 41.45 | 1,735,737 | +1.92(+4.86%) |
Dec 27, 2022 | 38.64 | 40.23 | 38.64 | 39.53 | 2,024,082 | +1.06(+2.76%) |
Dec 23, 2022 | 39.32 | 40.28 | 38.33 | 38.47 | 2,022,121 | +0.01(+0.02%) |
Dec 22, 2022 | 37.17 | 40.29 | 37.05 | 38.46 | 2,905,434 | +2.64(+7.38%) |
Dec 21, 2022 | 37.12 | 37.43 | 35.27 | 35.82 | 1,539,772 | -1.81(-4.81%) |
Dec 20, 2022 | 38.57 | 38.97 | 37.05 | 37.62 | 1,750,359 | -0.15(-0.40%) |
Dec 19, 2022 | 36.25 | 38.50 | 36.18 | 37.78 | 1,819,835 | +1.47(+4.04%) |
Dec 16, 2022 | 35.44 | 36.84 | 34.67 | 36.31 | 2,831,760 | +1.49(+4.27%) |
Dec 15, 2022 | 32.93 | 35.24 | 32.58 | 34.82 | 3,876,885 | +3.46(+11.02%) |
Dec 14, 2022 | 30.85 | 32.44 | 29.60 | 31.36 | 3,133,010 | +0.77(+2.51%) |
Dec 13, 2022 | 28.37 | 31.57 | 27.78 | 30.60 | 3,611,720 | -1.14(-3.58%) |
Dec 12, 2022 | 33.66 | 33.80 | 31.72 | 31.73 | 1,280,407 | -2.23(-6.58%) |
Dec 09, 2022 | 33.76 | 34.28 | 32.53 | 33.97 | 2,150,121 | +0.67(+2.02%) |
Dec 08, 2022 | 34.38 | 35.04 | 32.97 | 33.30 | 2,423,203 | -1.68(-4.79%) |
Dec 07, 2022 | 34.72 | 35.70 | 34.19 | 34.97 | 2,458,785 | +0.55(+1.60%) |
Dec 06, 2022 | 32.41 | 35.05 | 32.32 | 34.42 | 2,461,255 | +2.10(+6.50%) |
Dec 05, 2022 | 31.50 | 32.93 | 31.01 | 32.32 | 2,253,254 | +1.52(+4.95%) |
Dec 02, 2022 | 31.83 | 32.13 | 30.50 | 30.80 | 2,512,917 | +0.57(+1.88%) |