Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.67 | 31.72 | 31.04 | 31.27 | 51,369 | -0.33(-1.05%) |
Feb 27, 2023 | 31.62 | 31.78 | 31.52 | 31.60 | 36,641 | -0.22(-0.68%) |
Feb 24, 2023 | 31.81 | 31.89 | 31.70 | 31.82 | 47,327 | +0.43(+1.37%) |
Feb 23, 2023 | 31.28 | 31.56 | 31.20 | 31.39 | 48,929 | +0.09(+0.28%) |
Feb 22, 2023 | 30.88 | 31.32 | 30.84 | 31.30 | 48,746 | +0.38(+1.23%) |
Feb 21, 2023 | 30.71 | 31.04 | 30.66 | 30.92 | 99,395 | +0.23(+0.75%) |
Feb 17, 2023 | 31.22 | 31.30 | 30.63 | 30.69 | 87,645 | -0.17(-0.55%) |
Feb 16, 2023 | 31.03 | 31.15 | 30.56 | 30.86 | 133,132 | +0.09(+0.28%) |
Feb 15, 2023 | 30.92 | 31.06 | 30.77 | 30.77 | 130,832 | +0.57(+1.90%) |
Feb 14, 2023 | 30.42 | 30.62 | 29.90 | 30.20 | 73,883 | -0.03(-0.10%) |
Feb 13, 2023 | 30.15 | 30.36 | 30.09 | 30.23 | 65,018 | +0.32(+1.06%) |
Feb 10, 2023 | 29.83 | 30.13 | 29.83 | 29.91 | 69,235 | -0.09(-0.29%) |
Feb 09, 2023 | 29.16 | 30.06 | 29.16 | 30.00 | 107,205 | +0.49(+1.66%) |
Feb 08, 2023 | 29.32 | 29.69 | 29.32 | 29.51 | 66,187 | -0.16(-0.53%) |
Feb 07, 2023 | 29.74 | 29.80 | 29.22 | 29.67 | 118,237 | -0.02(-0.07%) |
Feb 06, 2023 | 29.61 | 29.85 | 29.49 | 29.69 | 94,190 | -0.11(-0.37%) |
Feb 03, 2023 | 29.34 | 29.88 | 29.20 | 29.80 | 141,633 | +1.41(+4.97%) |
Feb 02, 2023 | 27.37 | 28.42 | 27.37 | 28.39 | 121,533 | +1.22(+4.49%) |
Feb 01, 2023 | 27.76 | 28.08 | 27.16 | 27.17 | 133,996 | -0.73(-2.62%) |
Jan 31, 2023 | 28.06 | 28.14 | 27.82 | 27.90 | 72,598 | -0.19(-0.68%) |
Jan 30, 2023 | 27.90 | 28.10 | 27.88 | 28.09 | 35,752 | +0.16(+0.57%) |
Jan 27, 2023 | 27.90 | 28.18 | 27.77 | 27.93 | 51,878 | +0.11(+0.40%) |
Jan 26, 2023 | 27.63 | 28.13 | 27.59 | 27.82 | 68,089 | +0.50(+1.83%) |
Jan 25, 2023 | 27.85 | 27.85 | 27.24 | 27.32 | 48,863 | -0.24(-0.87%) |
Jan 24, 2023 | 27.76 | 28.14 | 27.53 | 27.56 | 43,578 | -0.19(-0.68%) |
Jan 23, 2023 | 28.15 | 28.28 | 27.73 | 27.75 | 74,760 | -0.08(-0.29%) |
Jan 20, 2023 | 27.90 | 28.02 | 27.74 | 27.83 | 123,189 | +0.16(+0.58%) |
Jan 19, 2023 | 28.14 | 28.20 | 27.60 | 27.67 | 128,285 | -0.85(-2.98%) |
Jan 18, 2023 | 27.94 | 28.57 | 27.86 | 28.52 | 156,677 | +0.18(+0.64%) |
Jan 17, 2023 | 28.15 | 28.49 | 28.15 | 28.34 | 120,514 | +0.36(+1.30%) |
Jan 13, 2023 | 28.55 | 28.55 | 27.94 | 27.98 | 266,606 | -0.67(-2.35%) |
Jan 12, 2023 | 28.84 | 29.20 | 28.60 | 28.65 | 121,255 | -0.65(-2.22%) |
Jan 11, 2023 | 29.21 | 29.57 | 29.21 | 29.30 | 115,354 | +0.05(+0.17%) |
Jan 10, 2023 | 29.28 | 29.40 | 29.18 | 29.25 | 92,168 | -0.19(-0.65%) |
Jan 09, 2023 | 29.27 | 29.52 | 29.13 | 29.44 | 90,852 | -0.13(-0.43%) |
Jan 06, 2023 | 30.26 | 30.42 | 29.47 | 29.57 | 116,089 | -1.11(-3.62%) |
Jan 05, 2023 | 30.58 | 30.91 | 30.53 | 30.68 | 84,368 | +0.74(+2.47%) |
Jan 04, 2023 | 29.84 | 30.10 | 29.76 | 29.94 | 63,873 | -0.57(-1.87%) |
Jan 03, 2023 | 30.40 | 30.84 | 30.09 | 30.51 | 60,193 | -0.48(-1.55%) |
Dec 30, 2022 | 31.10 | 31.28 | 30.90 | 30.99 | 47,081 | -0.27(-0.86%) |
Dec 29, 2022 | 31.37 | 31.39 | 31.11 | 31.26 | 17,513 | -0.29(-0.92%) |
Dec 28, 2022 | 31.51 | 31.80 | 31.43 | 31.55 | 26,847 | +0.29(+0.94%) |
Dec 27, 2022 | 31.58 | 31.61 | 30.59 | 31.26 | 72,222 | -0.57(-1.79%) |
Dec 23, 2022 | 31.98 | 32.05 | 31.60 | 31.83 | 31,178 | -0.19(-0.59%) |
Dec 22, 2022 | 31.62 | 32.25 | 31.62 | 32.02 | 74,913 | +0.81(+2.58%) |
Dec 21, 2022 | 31.11 | 31.24 | 30.91 | 31.21 | 45,359 | +0.12(+0.39%) |
Dec 20, 2022 | 31.46 | 31.50 | 30.95 | 31.09 | 113,187 | -1.10(-3.42%) |
Dec 19, 2022 | 31.96 | 32.26 | 31.88 | 32.19 | 42,775 | +0.21(+0.66%) |
Dec 16, 2022 | 32.28 | 32.31 | 31.90 | 31.98 | 51,246 | -0.53(-1.64%) |
Dec 15, 2022 | 32.35 | 32.57 | 32.22 | 32.51 | 64,562 | +1.07(+3.40%) |
Dec 14, 2022 | 31.33 | 31.77 | 31.23 | 31.44 | 69,293 | +0.15(+0.47%) |
Dec 13, 2022 | 30.99 | 31.45 | 30.80 | 31.29 | 60,085 | -1.10(-3.39%) |
Dec 12, 2022 | 32.12 | 32.45 | 32.07 | 32.39 | 47,021 | +0.51(+1.60%) |
Dec 09, 2022 | 31.81 | 32.02 | 31.48 | 31.88 | 52,019 | -0.22(-0.68%) |
Dec 08, 2022 | 32.03 | 32.17 | 31.91 | 32.10 | 42,101 | -0.03(-0.10%) |
Dec 07, 2022 | 32.49 | 32.50 | 32.03 | 32.13 | 34,417 | -0.57(-1.74%) |
Dec 06, 2022 | 32.55 | 32.84 | 32.46 | 32.70 | 50,275 | -0.17(-0.52%) |
Dec 05, 2022 | 32.04 | 32.88 | 32.00 | 32.87 | 57,136 | +1.12(+3.53%) |
Dec 02, 2022 | 32.15 | 32.28 | 31.69 | 31.75 | 46,250 | +0.22(+0.70%) |