Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.24 | 28.44 | 27.80 | 27.83 | 130,533 | -0.72(-2.52%) |
Feb 27, 2023 | 28.55 | 28.63 | 28.30 | 28.55 | 70,392 | +0.53(+1.90%) |
Feb 24, 2023 | 28.18 | 28.42 | 27.68 | 28.02 | 234,343 | -2.09(-6.93%) |
Feb 23, 2023 | 30.82 | 30.91 | 29.52 | 30.11 | 46,009 | +0.60(+2.03%) |
Feb 22, 2023 | 29.89 | 30.20 | 29.40 | 29.51 | 84,920 | -0.63(-2.08%) |
Feb 21, 2023 | 30.60 | 31.13 | 30.05 | 30.13 | 83,863 | -1.32(-4.19%) |
Feb 17, 2023 | 31.32 | 31.49 | 30.95 | 31.45 | 100,959 | -0.96(-2.96%) |
Feb 16, 2023 | 31.93 | 32.83 | 31.64 | 32.41 | 82,723 | +0.09(+0.29%) |
Feb 15, 2023 | 31.73 | 32.35 | 31.58 | 32.32 | 155,938 | -0.83(-2.49%) |
Feb 14, 2023 | 32.74 | 33.67 | 32.46 | 33.14 | 90,981 | -0.31(-0.94%) |
Feb 13, 2023 | 32.92 | 33.62 | 32.78 | 33.45 | 66,303 | +0.84(+2.59%) |
Feb 10, 2023 | 33.06 | 33.07 | 32.35 | 32.61 | 79,755 | -1.02(-3.05%) |
Feb 09, 2023 | 34.44 | 34.61 | 33.29 | 33.63 | 100,693 | +0.46(+1.40%) |
Feb 08, 2023 | 33.63 | 33.71 | 32.79 | 33.17 | 115,073 | -0.22(-0.65%) |
Feb 07, 2023 | 33.09 | 33.70 | 32.39 | 33.39 | 177,493 | +0.38(+1.15%) |
Feb 06, 2023 | 32.66 | 33.13 | 32.23 | 33.01 | 265,152 | -1.44(-4.18%) |
Feb 03, 2023 | 35.24 | 35.81 | 34.21 | 34.45 | 216,329 | -1.99(-5.47%) |
Feb 02, 2023 | 37.21 | 37.21 | 35.90 | 36.44 | 237,205 | -0.71(-1.91%) |
Feb 01, 2023 | 36.22 | 37.52 | 35.56 | 37.15 | 265,013 | +1.39(+3.90%) |
Jan 31, 2023 | 35.04 | 35.82 | 34.80 | 35.76 | 203,121 | -0.29(-0.82%) |
Jan 30, 2023 | 36.65 | 36.82 | 36.00 | 36.05 | 275,326 | -2.36(-6.15%) |
Jan 27, 2023 | 38.63 | 38.63 | 37.80 | 38.42 | 321,927 | -0.60(-1.53%) |
Jan 26, 2023 | 38.85 | 39.04 | 38.19 | 39.01 | 143,053 | +1.18(+3.11%) |
Jan 25, 2023 | 37.17 | 37.93 | 36.52 | 37.84 | 109,863 | +0.02(+0.05%) |
Jan 24, 2023 | 37.37 | 37.85 | 37.16 | 37.82 | 138,549 | +0.02(+0.05%) |
Jan 23, 2023 | 37.18 | 38.22 | 37.03 | 37.80 | 220,614 | +0.85(+2.31%) |
Jan 20, 2023 | 36.09 | 36.94 | 35.68 | 36.94 | 171,448 | +1.60(+4.54%) |
Jan 19, 2023 | 34.88 | 35.67 | 34.78 | 35.34 | 90,656 | +0.73(+2.11%) |
Jan 18, 2023 | 36.33 | 36.36 | 34.44 | 34.61 | 198,445 | -0.72(-2.04%) |
Jan 17, 2023 | 35.33 | 35.38 | 34.88 | 35.33 | 160,775 | -0.53(-1.48%) |
Jan 13, 2023 | 35.02 | 36.00 | 35.02 | 35.86 | 142,984 | +0.67(+1.91%) |
Jan 12, 2023 | 34.74 | 35.44 | 33.90 | 35.19 | 177,750 | +0.42(+1.20%) |
Jan 11, 2023 | 34.29 | 34.81 | 34.01 | 34.77 | 169,959 | +0.35(+1.02%) |
Jan 10, 2023 | 33.95 | 34.42 | 33.38 | 34.42 | 166,007 | +0.79(+2.34%) |
Jan 09, 2023 | 34.15 | 34.36 | 33.58 | 33.63 | 329,992 | +0.70(+2.13%) |
Jan 06, 2023 | 31.61 | 32.95 | 30.97 | 32.93 | 297,031 | +1.95(+6.31%) |
Jan 05, 2023 | 30.49 | 31.15 | 30.32 | 30.98 | 82,496 | -0.29(-0.94%) |
Jan 04, 2023 | 30.19 | 31.34 | 29.78 | 31.27 | 121,080 | +2.56(+8.92%) |
Jan 03, 2023 | 28.90 | 29.61 | 28.43 | 28.71 | 157,294 | +0.83(+2.99%) |
Dec 30, 2022 | 28.55 | 29.25 | 27.70 | 27.88 | 141,117 | -1.32(-4.52%) |
Dec 29, 2022 | 28.59 | 29.37 | 28.59 | 29.20 | 156,448 | +1.42(+5.12%) |
Dec 28, 2022 | 28.80 | 29.14 | 27.77 | 27.77 | 131,595 | -1.34(-4.59%) |
Dec 27, 2022 | 28.59 | 29.57 | 28.59 | 29.11 | 151,797 | +1.18(+4.21%) |
Dec 23, 2022 | 27.91 | 28.11 | 27.32 | 27.93 | 67,881 | -0.15(-0.54%) |
Dec 22, 2022 | 28.52 | 28.75 | 27.41 | 28.09 | 85,523 | -0.70(-2.44%) |
Dec 21, 2022 | 27.93 | 28.83 | 27.83 | 28.79 | 97,075 | +0.72(+2.57%) |
Dec 20, 2022 | 27.86 | 28.42 | 27.60 | 28.07 | 89,683 | -0.06(-0.20%) |
Dec 19, 2022 | 28.70 | 28.70 | 27.96 | 28.12 | 78,620 | +0.09(+0.34%) |
Dec 16, 2022 | 28.12 | 28.55 | 27.86 | 28.03 | 85,933 | +0.20(+0.72%) |
Dec 15, 2022 | 29.11 | 29.36 | 27.73 | 27.83 | 246,697 | -2.05(-6.86%) |
Dec 14, 2022 | 29.84 | 30.70 | 29.29 | 29.88 | 199,362 | -0.03(-0.09%) |
Dec 13, 2022 | 31.14 | 31.29 | 29.71 | 29.91 | 235,148 | +0.62(+2.10%) |
Dec 12, 2022 | 29.39 | 29.39 | 28.53 | 29.29 | 71,252 | -0.27(-0.90%) |
Dec 09, 2022 | 30.37 | 30.41 | 29.56 | 29.56 | 175,904 | -0.56(-1.86%) |
Dec 08, 2022 | 29.83 | 30.43 | 29.80 | 30.12 | 194,838 | +0.83(+2.85%) |
Dec 07, 2022 | 29.00 | 29.45 | 28.70 | 29.28 | 92,570 | -0.39(-1.31%) |
Dec 06, 2022 | 30.18 | 30.18 | 29.44 | 29.67 | 168,451 | -0.17(-0.57%) |
Dec 05, 2022 | 30.91 | 30.91 | 29.49 | 29.84 | 191,017 | -1.01(-3.26%) |
Dec 02, 2022 | 29.61 | 31.15 | 29.61 | 30.85 | 229,544 | +0.36(+1.18%) |