Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.96 | 30.27 | 29.55 | 29.71 | 459,129 | -0.49(-1.61%) |
Feb 27, 2023 | 30.90 | 31.08 | 30.03 | 30.19 | 629,365 | +0.26(+0.88%) |
Feb 24, 2023 | 29.87 | 29.94 | 29.33 | 29.93 | 501,157 | -0.19(-0.64%) |
Feb 23, 2023 | 30.27 | 30.62 | 29.79 | 30.12 | 370,677 | +0.06(+0.20%) |
Feb 22, 2023 | 30.19 | 30.40 | 29.85 | 30.06 | 332,473 | -0.03(-0.09%) |
Feb 21, 2023 | 30.40 | 30.49 | 30.06 | 30.09 | 235,947 | -0.46(-1.52%) |
Feb 17, 2023 | 29.94 | 30.79 | 29.92 | 30.55 | 204,829 | +0.41(+1.37%) |
Feb 16, 2023 | 30.12 | 30.37 | 29.96 | 30.14 | 242,478 | -0.33(-1.09%) |
Feb 15, 2023 | 30.32 | 30.68 | 30.11 | 30.47 | 238,155 | -0.17(-0.54%) |
Feb 14, 2023 | 29.97 | 30.77 | 29.82 | 30.64 | 429,210 | +0.59(+1.95%) |
Feb 13, 2023 | 29.97 | 30.11 | 29.83 | 30.05 | 493,561 | +0.11(+0.35%) |
Feb 10, 2023 | 29.72 | 30.10 | 29.57 | 29.95 | 384,898 | +0.21(+0.71%) |
Feb 09, 2023 | 29.73 | 30.17 | 29.54 | 29.74 | 439,066 | +0.32(+1.10%) |
Feb 08, 2023 | 29.88 | 29.98 | 29.19 | 29.41 | 288,121 | -0.62(-2.07%) |
Feb 07, 2023 | 30.27 | 30.38 | 29.83 | 30.04 | 523,327 | -0.27(-0.90%) |
Feb 06, 2023 | 30.40 | 30.45 | 29.87 | 30.31 | 388,806 | -0.28(-0.92%) |
Feb 03, 2023 | 30.22 | 30.90 | 30.22 | 30.59 | 468,942 | +0.15(+0.49%) |
Feb 02, 2023 | 30.67 | 30.67 | 30.07 | 30.44 | 608,392 | +0.25(+0.84%) |
Feb 01, 2023 | 30.87 | 30.93 | 29.92 | 30.19 | 544,514 | -0.78(-2.52%) |
Jan 31, 2023 | 30.60 | 31.23 | 30.53 | 30.96 | 506,780 | +0.37(+1.20%) |
Jan 30, 2023 | 30.67 | 30.96 | 30.48 | 30.60 | 232,911 | -0.19(-0.63%) |
Jan 27, 2023 | 31.36 | 31.52 | 30.69 | 30.79 | 313,177 | -0.70(-2.23%) |
Jan 26, 2023 | 31.56 | 31.61 | 31.07 | 31.49 | 522,257 | +0.11(+0.33%) |
Jan 25, 2023 | 31.11 | 31.56 | 31.00 | 31.39 | 391,147 | -0.04(-0.14%) |
Jan 24, 2023 | 31.42 | 31.48 | 31.17 | 31.43 | 317,207 | -0.14(-0.44%) |
Jan 23, 2023 | 30.95 | 31.58 | 30.75 | 31.57 | 613,794 | +0.60(+1.95%) |
Jan 20, 2023 | 30.48 | 31.00 | 30.10 | 30.96 | 642,609 | +0.96(+3.18%) |
Jan 19, 2023 | 30.21 | 30.26 | 30.01 | 30.01 | 397,605 | -0.43(-1.41%) |
Jan 18, 2023 | 30.67 | 31.08 | 30.43 | 30.44 | 477,807 | -0.11(-0.37%) |
Jan 17, 2023 | 30.04 | 30.65 | 30.04 | 30.55 | 296,214 | +0.30(+0.98%) |
Jan 13, 2023 | 29.66 | 30.44 | 29.66 | 30.26 | 215,472 | +0.27(+0.91%) |
Jan 12, 2023 | 29.77 | 30.03 | 29.48 | 29.98 | 724,462 | +0.13(+0.44%) |
Jan 11, 2023 | 29.40 | 29.93 | 29.40 | 29.85 | 329,131 | +0.60(+2.04%) |
Jan 10, 2023 | 29.36 | 29.57 | 29.11 | 29.26 | 340,961 | -0.20(-0.68%) |
Jan 09, 2023 | 28.98 | 29.73 | 28.88 | 29.46 | 418,100 | +0.59(+2.03%) |
Jan 06, 2023 | 28.23 | 28.91 | 28.17 | 28.87 | 525,246 | +0.74(+2.62%) |
Jan 05, 2023 | 28.30 | 28.30 | 27.72 | 28.13 | 696,309 | -0.14(-0.50%) |
Jan 04, 2023 | 27.85 | 28.47 | 27.60 | 28.27 | 575,457 | +0.83(+3.03%) |
Jan 03, 2023 | 27.33 | 27.63 | 27.16 | 27.44 | 747,612 | +0.29(+1.06%) |
Dec 30, 2022 | 27.22 | 27.56 | 26.91 | 27.15 | 730,507 | -0.26(-0.96%) |
Dec 29, 2022 | 26.79 | 27.50 | 26.59 | 27.42 | 853,606 | +0.93(+3.51%) |
Dec 28, 2022 | 26.72 | 27.58 | 26.31 | 26.49 | 1,778,469 | -0.53(-1.95%) |
Dec 27, 2022 | 27.28 | 27.51 | 26.87 | 27.01 | 711,464 | -0.44(-1.60%) |
Dec 23, 2022 | 26.83 | 27.49 | 26.80 | 27.45 | 730,593 | +0.32(+1.20%) |
Dec 22, 2022 | 27.28 | 27.53 | 26.76 | 27.13 | 731,977 | -0.73(-2.61%) |
Dec 21, 2022 | 26.98 | 27.87 | 26.68 | 27.85 | 1,128,122 | +0.78(+2.88%) |
Dec 20, 2022 | 26.90 | 27.41 | 26.83 | 27.07 | 874,728 | -0.15(-0.55%) |
Dec 19, 2022 | 27.86 | 27.98 | 27.20 | 27.22 | 1,169,410 | -0.82(-2.94%) |
Dec 16, 2022 | 28.60 | 28.78 | 27.87 | 28.05 | 1,365,937 | -0.88(-3.06%) |
Dec 15, 2022 | 29.35 | 29.37 | 28.70 | 28.93 | 824,160 | -0.81(-2.74%) |
Dec 14, 2022 | 30.41 | 30.54 | 29.74 | 29.75 | 747,388 | -0.87(-2.83%) |
Dec 13, 2022 | 30.42 | 31.15 | 30.42 | 30.61 | 876,581 | +0.22(+0.72%) |
Dec 12, 2022 | 30.27 | 30.50 | 30.01 | 30.40 | 771,183 | +0.01(+0.03%) |
Dec 09, 2022 | 30.27 | 30.81 | 30.05 | 30.39 | 415,360 | -0.31(-1.00%) |
Dec 08, 2022 | 29.41 | 30.92 | 29.41 | 30.69 | 1,097,502 | +1.10(+3.73%) |
Dec 07, 2022 | 29.58 | 29.70 | 29.11 | 29.59 | 1,608,179 | -0.10(-0.32%) |
Dec 06, 2022 | 30.50 | 30.59 | 29.30 | 29.69 | 878,631 | -0.92(-3.01%) |
Dec 05, 2022 | 30.76 | 30.98 | 30.24 | 30.61 | 658,963 | -0.37(-1.19%) |
Dec 02, 2022 | 31.01 | 31.27 | 30.85 | 30.97 | 521,078 | -0.60(-1.89%) |