Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.00 | 29.42 | 28.62 | 28.68 | 718,839 | -0.70(-2.37%) |
Feb 27, 2023 | 29.93 | 30.15 | 29.27 | 29.37 | 320,505 | +0.10(+0.35%) |
Feb 24, 2023 | 29.15 | 30.18 | 28.77 | 29.27 | 720,267 | -0.38(-1.27%) |
Feb 23, 2023 | 30.74 | 31.03 | 29.21 | 29.65 | 584,138 | -0.87(-2.86%) |
Feb 22, 2023 | 29.83 | 30.74 | 29.83 | 30.52 | 1,010,809 | +0.59(+1.98%) |
Feb 21, 2023 | 31.57 | 31.87 | 29.70 | 29.93 | 961,623 | -2.46(-7.61%) |
Feb 17, 2023 | 32.91 | 33.18 | 32.22 | 32.39 | 599,113 | -1.30(-3.85%) |
Feb 16, 2023 | 34.65 | 35.33 | 33.12 | 33.69 | 1,078,494 | -0.61(-1.78%) |
Feb 15, 2023 | 32.64 | 34.35 | 32.51 | 34.30 | 541,008 | +1.18(+3.58%) |
Feb 14, 2023 | 33.13 | 33.72 | 32.67 | 33.12 | 1,030,350 | -0.69(-2.03%) |
Feb 13, 2023 | 34.15 | 34.63 | 33.14 | 33.80 | 692,473 | +0.40(+1.21%) |
Feb 10, 2023 | 34.06 | 34.54 | 33.18 | 33.40 | 972,090 | -1.50(-4.31%) |
Feb 09, 2023 | 34.58 | 35.56 | 34.48 | 34.90 | 467,716 | +1.49(+4.45%) |
Feb 08, 2023 | 33.77 | 33.78 | 33.16 | 33.42 | 700,697 | -0.40(-1.20%) |
Feb 07, 2023 | 33.71 | 34.05 | 33.14 | 33.82 | 589,499 | +0.52(+1.55%) |
Feb 06, 2023 | 32.77 | 33.47 | 32.36 | 33.30 | 704,126 | -0.48(-1.42%) |
Feb 03, 2023 | 34.38 | 34.99 | 33.62 | 33.78 | 684,242 | -1.00(-2.87%) |
Feb 02, 2023 | 34.17 | 35.10 | 33.89 | 34.78 | 1,271,400 | +0.73(+2.15%) |
Feb 01, 2023 | 33.32 | 34.43 | 33.20 | 34.05 | 943,466 | +1.27(+3.87%) |
Jan 31, 2023 | 32.33 | 33.46 | 32.21 | 32.78 | 1,009,825 | -0.59(-1.78%) |
Jan 30, 2023 | 33.77 | 33.82 | 32.57 | 33.37 | 604,474 | -1.00(-2.90%) |
Jan 27, 2023 | 35.54 | 35.64 | 34.32 | 34.37 | 323,428 | -0.92(-2.61%) |
Jan 26, 2023 | 34.74 | 35.29 | 33.92 | 35.29 | 364,787 | +1.10(+3.22%) |
Jan 25, 2023 | 34.38 | 34.46 | 33.90 | 34.19 | 296,251 | -0.26(-0.76%) |
Jan 24, 2023 | 34.14 | 34.92 | 34.09 | 34.45 | 370,786 | -0.12(-0.35%) |
Jan 23, 2023 | 35.34 | 35.83 | 34.54 | 34.57 | 533,623 | -0.75(-2.13%) |
Jan 20, 2023 | 35.35 | 36.59 | 34.80 | 35.33 | 964,508 | +0.98(+2.85%) |
Jan 19, 2023 | 34.25 | 35.47 | 33.77 | 34.35 | 1,194,389 | +0.78(+2.32%) |
Jan 18, 2023 | 34.16 | 34.32 | 33.12 | 33.57 | 534,903 | +0.11(+0.34%) |
Jan 17, 2023 | 33.26 | 33.95 | 33.02 | 33.46 | 1,043,095 | -0.27(-0.81%) |
Jan 13, 2023 | 33.98 | 34.10 | 33.25 | 33.73 | 507,826 | -0.12(-0.36%) |
Jan 12, 2023 | 33.23 | 34.02 | 33.07 | 33.85 | 433,135 | +0.16(+0.47%) |
Jan 11, 2023 | 33.37 | 34.47 | 33.27 | 33.69 | 971,090 | +0.09(+0.28%) |
Jan 10, 2023 | 33.17 | 33.88 | 32.83 | 33.60 | 845,758 | +0.87(+2.64%) |
Jan 09, 2023 | 34.31 | 34.60 | 32.61 | 32.73 | 961,248 | -0.87(-2.57%) |
Jan 06, 2023 | 32.65 | 33.97 | 32.13 | 33.60 | 1,283,613 | +0.83(+2.53%) |
Jan 05, 2023 | 31.63 | 33.73 | 31.50 | 32.77 | 1,260,447 | +0.32(+0.99%) |
Jan 04, 2023 | 31.09 | 33.20 | 31.09 | 32.45 | 1,128,885 | +2.27(+7.51%) |
Jan 03, 2023 | 29.65 | 30.49 | 29.49 | 30.18 | 461,674 | +1.41(+4.90%) |
Dec 30, 2022 | 28.68 | 29.44 | 28.41 | 28.77 | 320,244 | -0.40(-1.39%) |
Dec 29, 2022 | 28.02 | 29.46 | 27.84 | 29.18 | 679,982 | +1.14(+4.06%) |
Dec 28, 2022 | 30.04 | 30.25 | 27.83 | 28.04 | 951,168 | -2.00(-6.67%) |
Dec 27, 2022 | 29.73 | 30.73 | 29.73 | 30.04 | 499,118 | +0.32(+1.08%) |
Dec 23, 2022 | 30.53 | 30.65 | 29.68 | 29.72 | 260,974 | -0.89(-2.92%) |
Dec 22, 2022 | 30.90 | 31.26 | 29.94 | 30.62 | 344,205 | +0.11(+0.37%) |
Dec 21, 2022 | 30.18 | 30.99 | 29.75 | 30.50 | 715,638 | +0.41(+1.37%) |
Dec 20, 2022 | 29.16 | 30.36 | 29.02 | 30.09 | 610,152 | +0.34(+1.14%) |
Dec 19, 2022 | 29.67 | 30.00 | 29.22 | 29.75 | 529,106 | +0.04(+0.13%) |
Dec 16, 2022 | 29.01 | 29.86 | 28.79 | 29.71 | 1,148,267 | +0.56(+1.94%) |
Dec 15, 2022 | 29.14 | 29.83 | 28.64 | 29.15 | 533,338 | -0.22(-0.74%) |
Dec 14, 2022 | 29.92 | 30.18 | 28.85 | 29.36 | 559,505 | -0.53(-1.76%) |
Dec 13, 2022 | 30.62 | 31.17 | 29.68 | 29.89 | 593,826 | +0.21(+0.70%) |
Dec 12, 2022 | 30.41 | 30.41 | 28.42 | 29.68 | 684,557 | -1.30(-4.19%) |
Dec 09, 2022 | 30.16 | 31.71 | 29.89 | 30.98 | 1,433,313 | +1.03(+3.45%) |
Dec 08, 2022 | 28.84 | 30.47 | 28.84 | 29.95 | 996,522 | +2.29(+8.30%) |
Dec 07, 2022 | 27.68 | 28.42 | 26.86 | 27.65 | 749,845 | -0.86(-3.00%) |
Dec 06, 2022 | 28.21 | 28.85 | 27.66 | 28.51 | 624,252 | +0.51(+1.81%) |
Dec 05, 2022 | 29.40 | 29.59 | 27.99 | 28.00 | 1,034,090 | -0.79(-2.74%) |
Dec 02, 2022 | 26.57 | 28.94 | 26.47 | 28.79 | 789,498 | +2.16(+8.12%) |