Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.21 | 31.52 | 31.16 | 31.27 | 29,047 | -0.03(-0.09%) |
Feb 27, 2023 | 31.48 | 31.60 | 31.25 | 31.30 | 55,250 | +0.14(+0.44%) |
Feb 24, 2023 | 31.30 | 31.34 | 31.06 | 31.17 | 39,877 | -0.59(-1.86%) |
Feb 23, 2023 | 31.84 | 31.86 | 31.36 | 31.76 | 50,075 | +0.37(+1.19%) |
Feb 22, 2023 | 31.62 | 31.65 | 31.24 | 31.38 | 67,915 | -0.22(-0.69%) |
Feb 21, 2023 | 32.09 | 32.15 | 31.60 | 31.60 | 42,428 | -0.86(-2.64%) |
Feb 17, 2023 | 32.59 | 32.59 | 32.26 | 32.46 | 47,007 | -0.32(-0.96%) |
Feb 16, 2023 | 32.74 | 33.15 | 32.74 | 32.77 | 107,909 | -0.35(-1.07%) |
Feb 15, 2023 | 32.71 | 33.13 | 32.66 | 33.13 | 90,337 | +0.19(+0.57%) |
Feb 14, 2023 | 32.49 | 33.02 | 32.49 | 32.94 | 59,433 | +0.31(+0.94%) |
Feb 13, 2023 | 32.34 | 32.69 | 32.24 | 32.63 | 36,549 | +0.37(+1.16%) |
Feb 10, 2023 | 32.20 | 32.31 | 32.04 | 32.26 | 46,300 | -0.16(-0.48%) |
Feb 09, 2023 | 32.93 | 33.05 | 32.30 | 32.42 | 45,000 | -0.18(-0.54%) |
Feb 08, 2023 | 32.84 | 33.03 | 32.56 | 32.59 | 77,202 | -0.45(-1.37%) |
Feb 07, 2023 | 32.48 | 33.14 | 32.43 | 33.05 | 91,014 | +0.56(+1.73%) |
Feb 06, 2023 | 32.68 | 32.79 | 32.42 | 32.49 | 59,466 | -0.57(-1.73%) |
Feb 03, 2023 | 33.15 | 33.51 | 32.94 | 33.06 | 62,975 | -0.66(-1.96%) |
Feb 02, 2023 | 33.41 | 33.94 | 33.39 | 33.72 | 69,833 | +0.51(+1.54%) |
Feb 01, 2023 | 32.30 | 33.44 | 32.28 | 33.21 | 67,030 | +0.89(+2.74%) |
Jan 31, 2023 | 31.79 | 32.32 | 31.79 | 32.32 | 49,720 | +0.52(+1.64%) |
Jan 30, 2023 | 31.93 | 32.16 | 31.80 | 31.80 | 46,316 | -0.43(-1.34%) |
Jan 27, 2023 | 32.03 | 32.39 | 32.03 | 32.23 | 50,693 | -0.08(-0.24%) |
Jan 26, 2023 | 32.18 | 32.33 | 31.90 | 32.31 | 44,038 | +0.38(+1.20%) |
Jan 25, 2023 | 31.43 | 31.93 | 31.28 | 31.93 | 58,583 | +0.22(+0.68%) |
Jan 24, 2023 | 31.57 | 31.88 | 31.47 | 31.71 | 28,088 | -0.16(-0.49%) |
Jan 23, 2023 | 31.31 | 32.01 | 31.31 | 31.87 | 66,209 | +0.72(+2.31%) |
Jan 20, 2023 | 30.82 | 31.15 | 30.58 | 31.15 | 57,573 | +0.41(+1.35%) |
Jan 19, 2023 | 31.02 | 31.02 | 30.66 | 30.73 | 25,953 | -0.53(-1.70%) |
Jan 18, 2023 | 31.76 | 31.87 | 31.26 | 31.27 | 32,783 | -0.33(-1.03%) |
Jan 17, 2023 | 31.59 | 31.82 | 31.47 | 31.59 | 40,030 | -0.08(-0.25%) |
Jan 13, 2023 | 31.30 | 31.70 | 31.24 | 31.67 | 51,687 | +0.14(+0.44%) |
Jan 12, 2023 | 31.28 | 31.64 | 31.00 | 31.53 | 71,853 | +0.39(+1.27%) |
Jan 11, 2023 | 30.93 | 31.15 | 30.85 | 31.14 | 39,175 | +0.23(+0.73%) |
Jan 10, 2023 | 30.57 | 30.91 | 30.52 | 30.91 | 25,302 | +0.27(+0.87%) |
Jan 09, 2023 | 30.63 | 31.07 | 30.61 | 30.64 | 110,156 | +0.26(+0.84%) |
Jan 06, 2023 | 29.77 | 30.48 | 29.57 | 30.39 | 39,194 | +0.86(+2.90%) |
Jan 05, 2023 | 29.77 | 29.78 | 29.52 | 29.53 | 32,998 | -0.43(-1.45%) |
Jan 04, 2023 | 29.82 | 30.14 | 29.73 | 29.96 | 39,819 | +0.46(+1.57%) |
Jan 03, 2023 | 29.67 | 29.86 | 29.29 | 29.50 | 59,936 | +0.08(+0.27%) |
Dec 30, 2022 | 29.20 | 29.42 | 29.06 | 29.42 | 63,466 | -0.08(-0.27%) |
Dec 29, 2022 | 28.96 | 29.53 | 28.90 | 29.50 | 141,921 | +0.80(+2.78%) |
Dec 28, 2022 | 28.99 | 29.18 | 28.68 | 28.70 | 94,140 | -0.36(-1.25%) |
Dec 27, 2022 | 29.15 | 29.19 | 28.90 | 29.07 | 88,064 | -0.16(-0.54%) |
Dec 23, 2022 | 29.01 | 29.23 | 28.89 | 29.23 | 66,389 | +0.09(+0.30%) |
Dec 22, 2022 | 29.30 | 29.30 | 28.69 | 29.14 | 114,865 | -0.49(-1.64%) |
Dec 21, 2022 | 29.33 | 29.72 | 29.27 | 29.62 | 447,091 | +0.46(+1.56%) |
Dec 20, 2022 | 29.07 | 29.29 | 28.98 | 29.17 | 48,424 | -0.06(-0.20%) |
Dec 19, 2022 | 29.64 | 29.65 | 29.08 | 29.23 | 73,656 | -0.36(-1.23%) |
Dec 16, 2022 | 29.76 | 29.85 | 29.41 | 29.59 | 68,904 | -0.46(-1.53%) |
Dec 15, 2022 | 30.60 | 30.60 | 30.00 | 30.05 | 77,454 | -0.99(-3.19%) |
Dec 14, 2022 | 31.33 | 31.59 | 30.82 | 31.04 | 91,077 | -0.35(-1.12%) |
Dec 13, 2022 | 31.98 | 32.17 | 31.21 | 31.39 | 84,279 | +0.33(+1.07%) |
Dec 12, 2022 | 30.65 | 31.06 | 30.58 | 31.06 | 53,743 | +0.37(+1.21%) |
Dec 09, 2022 | 30.80 | 31.06 | 30.67 | 30.69 | 53,013 | -0.22(-0.70%) |
Dec 08, 2022 | 30.49 | 30.97 | 30.44 | 30.90 | 47,192 | +0.58(+1.91%) |
Dec 07, 2022 | 30.36 | 30.56 | 30.28 | 30.32 | 60,531 | -0.21(-0.67%) |
Dec 06, 2022 | 31.02 | 31.05 | 30.38 | 30.53 | 87,218 | -0.56(-1.80%) |
Dec 05, 2022 | 31.35 | 31.43 | 30.95 | 31.09 | 78,943 | -0.51(-1.61%) |
Dec 02, 2022 | 31.25 | 31.66 | 31.17 | 31.60 | 25,137 | -0.16(-0.49%) |