Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.79 | 33.12 | 31.95 | 32.00 | 402,037 | -0.83(-2.53%) |
Feb 27, 2023 | 33.76 | 34.30 | 32.78 | 32.83 | 334,908 | -0.78(-2.32%) |
Feb 24, 2023 | 34.60 | 35.17 | 33.42 | 33.61 | 286,017 | -1.46(-4.16%) |
Feb 23, 2023 | 35.94 | 36.14 | 34.40 | 35.07 | 436,236 | -0.73(-2.04%) |
Feb 22, 2023 | 34.38 | 35.85 | 33.78 | 35.80 | 622,163 | +1.47(+4.28%) |
Feb 21, 2023 | 33.25 | 34.89 | 33.20 | 34.33 | 629,225 | +0.67(+1.99%) |
Feb 17, 2023 | 33.90 | 33.90 | 32.15 | 33.66 | 707,244 | -0.92(-2.66%) |
Feb 16, 2023 | 33.36 | 35.50 | 33.36 | 34.58 | 607,955 | +0.73(+2.16%) |
Feb 15, 2023 | 33.21 | 34.09 | 32.80 | 33.85 | 244,312 | +0.56(+1.68%) |
Feb 14, 2023 | 32.20 | 33.36 | 31.65 | 33.29 | 382,517 | +1.19(+3.71%) |
Feb 13, 2023 | 32.40 | 32.81 | 31.06 | 32.10 | 370,698 | -0.38(-1.17%) |
Feb 10, 2023 | 32.99 | 33.31 | 31.94 | 32.48 | 186,230 | -0.74(-2.23%) |
Feb 09, 2023 | 34.32 | 34.49 | 32.88 | 33.22 | 217,193 | -0.68(-2.01%) |
Feb 08, 2023 | 33.99 | 34.18 | 33.35 | 33.90 | 264,052 | -0.26(-0.76%) |
Feb 07, 2023 | 33.36 | 34.28 | 33.23 | 34.16 | 207,541 | +0.57(+1.70%) |
Feb 06, 2023 | 32.75 | 33.95 | 32.25 | 33.59 | 363,514 | +0.80(+2.44%) |
Feb 03, 2023 | 33.06 | 33.37 | 32.49 | 32.79 | 339,983 | -0.38(-1.15%) |
Feb 02, 2023 | 31.56 | 33.59 | 31.47 | 33.17 | 276,633 | +1.84(+5.87%) |
Feb 01, 2023 | 31.51 | 31.75 | 30.10 | 31.33 | 298,908 | -0.24(-0.76%) |
Jan 31, 2023 | 31.07 | 32.17 | 31.06 | 31.57 | 271,747 | +0.56(+1.81%) |
Jan 30, 2023 | 30.98 | 31.48 | 30.86 | 31.01 | 251,650 | -0.19(-0.61%) |
Jan 27, 2023 | 31.59 | 31.77 | 31.19 | 31.20 | 163,204 | -0.36(-1.14%) |
Jan 26, 2023 | 31.48 | 31.81 | 31.06 | 31.56 | 239,925 | +0.31(+0.99%) |
Jan 25, 2023 | 30.34 | 31.36 | 30.05 | 31.25 | 282,562 | +0.67(+2.19%) |
Jan 24, 2023 | 31.75 | 32.06 | 30.49 | 30.58 | 317,059 | -1.61(-5.00%) |
Jan 23, 2023 | 32.07 | 32.59 | 32.01 | 32.19 | 189,663 | +0.02(+0.06%) |
Jan 20, 2023 | 31.01 | 32.66 | 30.48 | 32.17 | 272,502 | +1.49(+4.86%) |
Jan 19, 2023 | 31.05 | 31.05 | 30.09 | 30.68 | 157,763 | -0.55(-1.76%) |
Jan 18, 2023 | 31.34 | 31.77 | 30.76 | 31.23 | 182,092 | -0.37(-1.17%) |
Jan 17, 2023 | 31.25 | 31.71 | 31.17 | 31.60 | 216,004 | +0.26(+0.83%) |
Jan 13, 2023 | 30.27 | 31.47 | 30.09 | 31.34 | 187,275 | +0.71(+2.32%) |
Jan 12, 2023 | 30.82 | 31.54 | 30.41 | 30.63 | 190,030 | +0.01(+0.03%) |
Jan 11, 2023 | 30.85 | 31.93 | 30.52 | 30.62 | 379,414 | -0.06(-0.20%) |
Jan 10, 2023 | 29.00 | 30.70 | 28.56 | 30.68 | 228,202 | +1.56(+5.36%) |
Jan 09, 2023 | 28.13 | 29.13 | 28.01 | 29.12 | 307,621 | +1.18(+4.22%) |
Jan 06, 2023 | 27.50 | 28.15 | 27.18 | 27.94 | 288,753 | +0.63(+2.31%) |
Jan 05, 2023 | 27.95 | 28.00 | 27.14 | 27.31 | 311,422 | -0.55(-1.97%) |
Jan 04, 2023 | 27.16 | 28.15 | 26.98 | 27.86 | 296,945 | +1.01(+3.76%) |
Jan 03, 2023 | 26.70 | 27.08 | 26.21 | 26.85 | 339,323 | +0.47(+1.78%) |
Dec 30, 2022 | 26.69 | 26.82 | 26.32 | 26.38 | 195,440 | -0.43(-1.60%) |
Dec 29, 2022 | 26.73 | 27.20 | 26.73 | 26.81 | 137,649 | +0.40(+1.51%) |
Dec 28, 2022 | 27.14 | 27.14 | 26.10 | 26.41 | 211,302 | -0.74(-2.73%) |
Dec 27, 2022 | 27.89 | 28.00 | 27.05 | 27.15 | 157,300 | -0.60(-2.16%) |
Dec 23, 2022 | 27.41 | 28.08 | 26.88 | 27.75 | 141,981 | +0.31(+1.13%) |
Dec 22, 2022 | 27.15 | 27.48 | 26.48 | 27.44 | 165,722 | +0.07(+0.26%) |
Dec 21, 2022 | 27.74 | 27.87 | 27.16 | 27.37 | 177,052 | -0.07(-0.26%) |
Dec 20, 2022 | 27.54 | 28.54 | 27.04 | 27.44 | 233,843 | +0.29(+1.07%) |
Dec 19, 2022 | 28.26 | 28.26 | 27.03 | 27.15 | 283,747 | -1.13(-4.00%) |
Dec 16, 2022 | 29.06 | 29.06 | 27.63 | 28.28 | 481,000 | -1.13(-3.84%) |
Dec 15, 2022 | 29.21 | 29.68 | 28.94 | 29.41 | 255,131 | -0.24(-0.81%) |
Dec 14, 2022 | 29.31 | 30.00 | 29.03 | 29.65 | 244,332 | +0.25(+0.85%) |
Dec 13, 2022 | 30.77 | 30.77 | 29.16 | 29.40 | 287,838 | -0.12(-0.41%) |
Dec 12, 2022 | 29.52 | 29.65 | 28.88 | 29.52 | 259,190 | -0.22(-0.74%) |
Dec 09, 2022 | 29.96 | 30.81 | 29.58 | 29.74 | 221,023 | -0.35(-1.16%) |
Dec 08, 2022 | 29.23 | 30.17 | 29.12 | 30.09 | 401,604 | +1.17(+4.05%) |
Dec 07, 2022 | 29.56 | 29.84 | 28.74 | 28.92 | 273,777 | -0.79(-2.66%) |
Dec 06, 2022 | 30.24 | 30.62 | 29.53 | 29.71 | 173,418 | -0.53(-1.75%) |
Dec 05, 2022 | 31.36 | 31.36 | 30.09 | 30.24 | 211,618 | -1.40(-4.42%) |
Dec 02, 2022 | 31.68 | 31.88 | 31.06 | 31.64 | 224,352 | -0.77(-2.38%) |