Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.00 | 23.30 | 22.75 | 23.00 | 377,186 | +0.00(+0.00%) |
Feb 27, 2023 | 23.30 | 23.70 | 22.90 | 23.00 | 432,201 | -0.30(-1.29%) |
Feb 24, 2023 | 23.20 | 23.30 | 22.70 | 23.30 | 406,601 | -0.50(-2.10%) |
Feb 23, 2023 | 24.00 | 24.10 | 23.00 | 23.80 | 471,657 | -0.10(-0.42%) |
Feb 22, 2023 | 23.80 | 24.36 | 23.00 | 23.90 | 847,171 | -0.10(-0.42%) |
Feb 21, 2023 | 24.10 | 24.70 | 23.50 | 24.00 | 1,210,004 | -1.10(-4.38%) |
Feb 17, 2023 | 24.20 | 25.10 | 23.70 | 25.10 | 468,046 | +0.70(+2.87%) |
Feb 16, 2023 | 23.60 | 25.40 | 23.40 | 24.40 | 696,583 | +0.10(+0.41%) |
Feb 15, 2023 | 23.00 | 24.40 | 22.85 | 24.30 | 589,782 | +1.10(+4.74%) |
Feb 14, 2023 | 22.60 | 23.40 | 22.20 | 23.20 | 593,282 | +0.30(+1.31%) |
Feb 13, 2023 | 22.70 | 22.90 | 22.00 | 22.90 | 668,820 | +0.10(+0.44%) |
Feb 10, 2023 | 23.40 | 24.10 | 22.10 | 22.80 | 803,598 | +0.10(+0.44%) |
Feb 09, 2023 | 25.20 | 25.70 | 22.50 | 22.70 | 1,664,382 | -4.70(-17.15%) |
Feb 08, 2023 | 27.60 | 28.50 | 27.20 | 27.40 | 589,703 | -0.80(-2.84%) |
Feb 07, 2023 | 29.60 | 29.60 | 27.30 | 28.20 | 934,613 | -1.30(-4.41%) |
Feb 06, 2023 | 28.80 | 29.70 | 28.50 | 29.50 | 563,762 | +0.30(+1.03%) |
Feb 03, 2023 | 30.50 | 31.62 | 29.00 | 29.20 | 1,107,695 | -2.20(-7.01%) |
Feb 02, 2023 | 31.60 | 32.20 | 30.65 | 31.40 | 1,124,720 | +0.60(+1.95%) |
Feb 01, 2023 | 30.00 | 31.10 | 29.20 | 30.80 | 1,007,732 | +0.50(+1.65%) |
Jan 31, 2023 | 28.40 | 30.50 | 28.24 | 30.30 | 903,747 | +1.90(+6.69%) |
Jan 30, 2023 | 29.00 | 29.60 | 28.30 | 28.40 | 727,169 | -0.90(-3.07%) |
Jan 27, 2023 | 27.50 | 29.90 | 27.30 | 29.30 | 1,012,189 | +1.70(+6.16%) |
Jan 26, 2023 | 28.10 | 28.80 | 27.00 | 27.60 | 945,055 | +0.00(+0.00%) |
Jan 25, 2023 | 26.90 | 27.70 | 26.60 | 27.60 | 543,910 | +0.00(+0.00%) |
Jan 24, 2023 | 27.70 | 28.10 | 26.80 | 27.60 | 787,063 | -0.20(-0.72%) |
Jan 23, 2023 | 26.30 | 28.10 | 26.00 | 27.80 | 1,065,174 | +1.70(+6.51%) |
Jan 20, 2023 | 25.40 | 26.60 | 25.10 | 26.10 | 825,070 | +0.70(+2.76%) |
Jan 19, 2023 | 26.00 | 26.60 | 25.30 | 25.40 | 933,348 | -1.40(-5.22%) |
Jan 18, 2023 | 27.20 | 28.40 | 26.60 | 26.80 | 1,372,658 | -0.30(-1.11%) |
Jan 17, 2023 | 26.60 | 27.30 | 25.80 | 27.10 | 1,074,058 | +1.00(+3.83%) |
Jan 13, 2023 | 26.00 | 26.90 | 25.50 | 26.10 | 1,157,933 | -0.50(-1.88%) |
Jan 12, 2023 | 25.00 | 26.70 | 24.00 | 26.60 | 1,491,394 | +1.80(+7.26%) |
Jan 11, 2023 | 24.30 | 26.00 | 24.00 | 24.80 | 1,240,550 | +0.80(+3.33%) |
Jan 10, 2023 | 23.80 | 24.50 | 23.52 | 24.00 | 799,170 | +0.10(+0.42%) |
Jan 09, 2023 | 24.10 | 24.80 | 22.30 | 23.90 | 873,891 | +0.10(+0.42%) |
Jan 06, 2023 | 24.30 | 24.60 | 23.40 | 23.80 | 745,168 | -0.10(-0.42%) |
Jan 05, 2023 | 24.40 | 24.80 | 23.70 | 23.90 | 771,080 | -1.20(-4.78%) |
Jan 04, 2023 | 23.50 | 25.80 | 23.00 | 25.10 | 1,094,746 | +2.00(+8.66%) |
Jan 03, 2023 | 23.70 | 24.50 | 22.70 | 23.10 | 737,423 | +0.00(+0.00%) |
Dec 30, 2022 | 22.50 | 23.20 | 22.10 | 23.10 | 626,066 | +0.30(+1.32%) |
Dec 29, 2022 | 22.50 | 23.00 | 21.65 | 22.80 | 810,808 | +0.90(+4.11%) |
Dec 28, 2022 | 21.70 | 22.90 | 21.30 | 21.90 | 770,609 | +1.00(+4.78%) |
Dec 27, 2022 | 22.80 | 22.91 | 20.90 | 20.90 | 1,155,859 | -2.40(-10.30%) |
Dec 23, 2022 | 23.00 | 23.30 | 22.20 | 23.30 | 713,727 | +0.40(+1.75%) |
Dec 22, 2022 | 23.70 | 23.79 | 21.90 | 22.90 | 1,033,618 | -1.20(-4.98%) |
Dec 21, 2022 | 23.90 | 24.60 | 23.50 | 24.10 | 888,233 | +0.40(+1.69%) |
Dec 20, 2022 | 23.70 | 24.40 | 23.02 | 23.70 | 941,848 | -0.40(-1.66%) |
Dec 19, 2022 | 26.00 | 26.10 | 23.80 | 24.10 | 1,273,336 | -1.90(-7.31%) |
Dec 16, 2022 | 26.50 | 26.80 | 25.10 | 26.00 | 1,179,891 | -0.10(-0.38%) |
Dec 15, 2022 | 27.60 | 27.70 | 25.50 | 26.10 | 1,567,574 | -2.30(-8.10%) |
Dec 14, 2022 | 28.70 | 28.80 | 27.60 | 28.40 | 1,395,234 | -0.70(-2.41%) |
Dec 13, 2022 | 31.00 | 31.75 | 28.30 | 29.10 | 1,885,460 | -0.50(-1.69%) |
Dec 12, 2022 | 29.20 | 30.60 | 28.10 | 29.60 | 1,472,138 | +0.90(+3.14%) |
Dec 09, 2022 | 30.70 | 31.70 | 28.70 | 28.70 | 1,960,474 | -2.20(-7.12%) |
Dec 08, 2022 | 32.80 | 33.10 | 29.70 | 30.90 | 1,602,994 | -1.50(-4.63%) |
Dec 07, 2022 | 35.60 | 36.00 | 32.00 | 32.40 | 1,951,699 | -3.70(-10.25%) |
Dec 06, 2022 | 42.60 | 42.80 | 34.70 | 36.10 | 2,825,016 | -7.10(-16.44%) |
Dec 05, 2022 | 42.90 | 47.70 | 42.00 | 43.20 | 2,764,614 | +0.30(+0.70%) |
Dec 02, 2022 | 38.30 | 44.60 | 37.90 | 42.90 | 3,533,437 | +3.60(+9.16%) |