Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.59 | 29.83 | 29.50 | 29.72 | 3,583,759 | +0.10(+0.33%) |
Feb 27, 2023 | 29.77 | 29.87 | 29.47 | 29.63 | 4,454,047 | +0.12(+0.42%) |
Feb 24, 2023 | 29.77 | 30.00 | 29.30 | 29.50 | 3,243,328 | -0.67(-2.22%) |
Feb 23, 2023 | 30.20 | 30.38 | 29.75 | 30.17 | 2,874,875 | +0.18(+0.61%) |
Feb 22, 2023 | 30.16 | 30.22 | 29.76 | 29.99 | 3,691,644 | -0.17(-0.57%) |
Feb 21, 2023 | 30.07 | 30.26 | 29.88 | 30.16 | 4,201,014 | -0.10(-0.32%) |
Feb 17, 2023 | 30.25 | 30.45 | 30.03 | 30.26 | 3,236,295 | +0.03(+0.09%) |
Feb 16, 2023 | 30.02 | 30.64 | 30.02 | 30.23 | 5,220,410 | +0.01(+0.03%) |
Feb 15, 2023 | 29.97 | 30.23 | 29.82 | 30.22 | 3,942,471 | +0.15(+0.51%) |
Feb 14, 2023 | 29.88 | 30.34 | 29.71 | 30.07 | 3,438,471 | +0.07(+0.22%) |
Feb 13, 2023 | 29.88 | 30.03 | 29.72 | 30.00 | 4,835,977 | +0.15(+0.51%) |
Feb 10, 2023 | 29.61 | 30.08 | 29.56 | 29.85 | 4,910,458 | +0.15(+0.52%) |
Feb 09, 2023 | 30.04 | 30.11 | 29.61 | 29.69 | 2,959,461 | -0.09(-0.29%) |
Feb 08, 2023 | 29.79 | 30.12 | 29.66 | 29.78 | 2,398,400 | -0.15(-0.51%) |
Feb 07, 2023 | 29.47 | 29.96 | 29.28 | 29.93 | 3,650,295 | +0.40(+1.36%) |
Feb 06, 2023 | 29.32 | 29.80 | 29.29 | 29.53 | 5,308,495 | +0.07(+0.23%) |
Feb 03, 2023 | 29.95 | 29.95 | 29.29 | 29.46 | 7,831,649 | -0.69(-2.29%) |
Feb 02, 2023 | 30.01 | 30.38 | 29.63 | 30.15 | 7,076,635 | +0.44(+1.48%) |
Feb 01, 2023 | 29.11 | 29.76 | 28.47 | 29.71 | 11,814,661 | -1.26(-4.06%) |
Jan 31, 2023 | 30.68 | 31.00 | 30.36 | 30.97 | 7,635,634 | +0.16(+0.53%) |
Jan 30, 2023 | 30.54 | 30.85 | 30.30 | 30.81 | 5,455,025 | +0.11(+0.37%) |
Jan 27, 2023 | 30.81 | 30.97 | 30.65 | 30.69 | 3,340,305 | -0.30(-0.96%) |
Jan 26, 2023 | 30.84 | 31.08 | 30.59 | 30.99 | 2,014,995 | +0.33(+1.06%) |
Jan 25, 2023 | 30.44 | 30.79 | 30.27 | 30.66 | 2,793,778 | -0.03(-0.09%) |
Jan 24, 2023 | 30.24 | 30.97 | 30.05 | 30.69 | 3,435,875 | +0.15(+0.50%) |
Jan 23, 2023 | 30.34 | 30.68 | 30.25 | 30.54 | 2,354,264 | +0.37(+1.24%) |
Jan 20, 2023 | 30.07 | 30.20 | 29.17 | 30.16 | 4,586,807 | +0.01(+0.03%) |
Jan 19, 2023 | 30.62 | 30.74 | 30.14 | 30.15 | 4,531,709 | -0.58(-1.90%) |
Jan 18, 2023 | 30.95 | 31.68 | 30.71 | 30.74 | 4,777,399 | -0.06(-0.19%) |
Jan 17, 2023 | 30.60 | 31.01 | 30.60 | 30.80 | 4,125,402 | +0.17(+0.56%) |
Jan 13, 2023 | 30.07 | 30.79 | 30.06 | 30.62 | 2,389,854 | +0.24(+0.79%) |
Jan 12, 2023 | 30.81 | 30.86 | 30.30 | 30.38 | 2,417,212 | -0.45(-1.46%) |
Jan 11, 2023 | 30.55 | 31.01 | 30.49 | 30.83 | 2,255,863 | +0.32(+1.04%) |
Jan 10, 2023 | 30.54 | 30.69 | 30.37 | 30.52 | 1,915,523 | +0.00(+0.00%) |
Jan 09, 2023 | 30.69 | 30.97 | 30.46 | 30.52 | 3,473,544 | -0.12(-0.38%) |
Jan 06, 2023 | 30.18 | 30.74 | 29.99 | 30.63 | 2,105,281 | +0.75(+2.50%) |
Jan 05, 2023 | 30.44 | 30.49 | 29.86 | 29.88 | 3,178,326 | -0.63(-2.07%) |
Jan 04, 2023 | 31.41 | 31.72 | 30.14 | 30.52 | 5,402,497 | -0.67(-2.15%) |
Jan 03, 2023 | 30.91 | 31.39 | 30.71 | 31.19 | 3,194,307 | +0.55(+1.78%) |
Dec 30, 2022 | 30.48 | 30.68 | 30.39 | 30.64 | 1,831,437 | -0.07(-0.22%) |
Dec 29, 2022 | 30.20 | 30.72 | 30.20 | 30.71 | 2,217,663 | +0.64(+2.14%) |
Dec 28, 2022 | 30.51 | 30.56 | 30.02 | 30.07 | 1,487,632 | -0.40(-1.32%) |
Dec 27, 2022 | 30.43 | 30.52 | 30.21 | 30.47 | 1,715,630 | +0.11(+0.35%) |
Dec 23, 2022 | 30.11 | 30.38 | 29.91 | 30.36 | 2,104,275 | +0.27(+0.89%) |
Dec 22, 2022 | 30.21 | 30.21 | 29.71 | 30.10 | 2,646,991 | -0.35(-1.13%) |
Dec 21, 2022 | 30.68 | 30.75 | 30.37 | 30.44 | 2,328,568 | -0.03(-0.09%) |
Dec 20, 2022 | 30.34 | 30.65 | 30.34 | 30.47 | 2,862,824 | +0.11(+0.35%) |
Dec 19, 2022 | 30.37 | 30.72 | 30.22 | 30.36 | 3,720,171 | -0.11(-0.35%) |
Dec 16, 2022 | 30.49 | 30.65 | 30.18 | 30.47 | 8,607,273 | -0.49(-1.58%) |
Dec 15, 2022 | 31.37 | 31.44 | 30.72 | 30.96 | 3,557,419 | -0.76(-2.39%) |
Dec 14, 2022 | 31.74 | 32.16 | 31.43 | 31.72 | 2,775,414 | -0.05(-0.15%) |
Dec 13, 2022 | 32.50 | 32.55 | 31.32 | 31.76 | 3,938,170 | +0.08(+0.24%) |
Dec 12, 2022 | 31.04 | 31.72 | 30.95 | 31.69 | 2,847,216 | +0.64(+2.07%) |
Dec 09, 2022 | 31.12 | 31.23 | 30.89 | 31.04 | 3,172,389 | -0.07(-0.22%) |
Dec 08, 2022 | 31.12 | 31.33 | 30.89 | 31.11 | 2,898,770 | +0.46(+1.50%) |
Dec 07, 2022 | 30.66 | 30.81 | 30.43 | 30.65 | 2,910,486 | -0.17(-0.56%) |
Dec 06, 2022 | 31.18 | 31.27 | 30.52 | 30.82 | 2,445,029 | -0.36(-1.17%) |
Dec 05, 2022 | 31.25 | 31.25 | 30.95 | 31.19 | 1,812,912 | -0.32(-1.00%) |
Dec 02, 2022 | 31.23 | 31.59 | 30.92 | 31.51 | 2,792,596 | -0.06(-0.18%) |