Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.30 | 30.61 | 30.02 | 30.03 | 365,465 | -0.14(-0.46%) |
Feb 27, 2023 | 30.76 | 30.90 | 30.10 | 30.17 | 360,805 | -0.35(-1.15%) |
Feb 24, 2023 | 30.15 | 30.53 | 29.82 | 30.52 | 392,443 | +0.19(+0.61%) |
Feb 23, 2023 | 29.90 | 30.42 | 29.65 | 30.34 | 515,539 | +0.50(+1.68%) |
Feb 22, 2023 | 30.18 | 30.67 | 29.64 | 29.84 | 568,121 | -0.35(-1.17%) |
Feb 21, 2023 | 30.87 | 31.33 | 30.15 | 30.19 | 343,904 | -1.03(-3.29%) |
Feb 17, 2023 | 31.24 | 31.29 | 30.90 | 31.22 | 568,896 | +0.12(+0.39%) |
Feb 16, 2023 | 31.46 | 31.55 | 31.07 | 31.10 | 308,576 | -0.67(-2.10%) |
Feb 15, 2023 | 30.94 | 31.90 | 30.83 | 31.77 | 245,642 | +0.51(+1.63%) |
Feb 14, 2023 | 31.22 | 31.54 | 30.97 | 31.26 | 335,256 | -0.14(-0.44%) |
Feb 13, 2023 | 30.91 | 31.41 | 30.82 | 31.40 | 436,764 | +0.46(+1.50%) |
Feb 10, 2023 | 31.62 | 31.62 | 30.83 | 30.93 | 508,909 | -0.44(-1.39%) |
Feb 09, 2023 | 32.00 | 32.23 | 31.33 | 31.37 | 297,592 | -0.55(-1.71%) |
Feb 08, 2023 | 32.70 | 32.70 | 31.87 | 31.91 | 380,409 | -0.53(-1.63%) |
Feb 07, 2023 | 31.85 | 32.70 | 31.41 | 32.44 | 496,000 | +0.42(+1.30%) |
Feb 06, 2023 | 32.38 | 32.56 | 31.68 | 32.03 | 418,090 | -0.67(-2.04%) |
Feb 03, 2023 | 31.69 | 33.04 | 31.69 | 32.69 | 563,452 | +0.46(+1.44%) |
Feb 02, 2023 | 31.31 | 32.27 | 30.88 | 32.23 | 497,636 | +1.32(+4.29%) |
Feb 01, 2023 | 29.48 | 31.00 | 29.13 | 30.90 | 704,087 | +1.24(+4.17%) |
Jan 31, 2023 | 28.47 | 29.71 | 28.36 | 29.67 | 566,520 | +1.30(+4.59%) |
Jan 30, 2023 | 28.17 | 28.84 | 28.17 | 28.36 | 351,370 | -0.09(-0.32%) |
Jan 27, 2023 | 27.59 | 28.69 | 27.46 | 28.46 | 360,161 | +0.65(+2.34%) |
Jan 26, 2023 | 29.03 | 29.03 | 26.84 | 27.80 | 771,403 | +0.03(+0.10%) |
Jan 25, 2023 | 27.73 | 28.03 | 27.13 | 27.78 | 659,564 | +0.00(+0.00%) |
Jan 24, 2023 | 28.35 | 28.35 | 27.64 | 27.78 | 350,831 | -0.36(-1.27%) |
Jan 23, 2023 | 28.18 | 28.48 | 27.95 | 28.13 | 278,750 | +0.12(+0.43%) |
Jan 20, 2023 | 27.91 | 28.02 | 27.46 | 28.02 | 652,028 | +0.56(+2.04%) |
Jan 19, 2023 | 27.69 | 27.84 | 27.14 | 27.46 | 349,483 | -0.39(-1.42%) |
Jan 18, 2023 | 28.66 | 28.73 | 27.79 | 27.85 | 368,487 | -0.97(-3.37%) |
Jan 17, 2023 | 29.25 | 29.30 | 28.70 | 28.82 | 284,237 | -0.35(-1.20%) |
Jan 13, 2023 | 28.80 | 29.26 | 28.44 | 29.17 | 316,829 | +0.05(+0.16%) |
Jan 12, 2023 | 29.24 | 29.40 | 28.84 | 29.13 | 363,953 | +0.32(+1.11%) |
Jan 11, 2023 | 28.71 | 28.91 | 28.46 | 28.80 | 558,059 | +0.10(+0.35%) |
Jan 10, 2023 | 29.01 | 29.01 | 28.44 | 28.70 | 468,193 | -0.07(-0.26%) |
Jan 09, 2023 | 28.89 | 29.94 | 28.56 | 28.78 | 267,531 | +0.00(+0.00%) |
Jan 06, 2023 | 28.15 | 28.90 | 27.98 | 28.78 | 312,792 | +0.80(+2.85%) |
Jan 05, 2023 | 28.50 | 28.62 | 27.81 | 27.98 | 360,983 | -0.63(-2.21%) |
Jan 04, 2023 | 28.74 | 29.05 | 28.46 | 28.61 | 427,394 | +0.02(+0.06%) |
Jan 03, 2023 | 29.21 | 29.52 | 28.33 | 28.59 | 532,226 | -0.36(-1.24%) |
Dec 30, 2022 | 29.02 | 29.08 | 28.77 | 28.95 | 475,052 | -0.25(-0.85%) |
Dec 29, 2022 | 28.68 | 29.28 | 28.57 | 29.20 | 416,851 | +0.74(+2.61%) |
Dec 28, 2022 | 29.00 | 29.00 | 28.42 | 28.46 | 371,628 | -0.41(-1.43%) |
Dec 27, 2022 | 29.04 | 29.19 | 28.73 | 28.87 | 292,135 | +0.00(+0.00%) |
Dec 23, 2022 | 28.87 | 29.32 | 28.64 | 28.87 | 301,097 | +0.04(+0.13%) |
Dec 22, 2022 | 29.35 | 29.76 | 28.38 | 28.83 | 543,456 | -0.74(-2.51%) |
Dec 21, 2022 | 29.72 | 29.74 | 29.13 | 29.57 | 434,954 | +0.48(+1.64%) |
Dec 20, 2022 | 29.11 | 29.27 | 28.95 | 29.10 | 557,896 | +0.08(+0.28%) |
Dec 19, 2022 | 28.94 | 29.25 | 28.73 | 29.02 | 562,323 | +0.19(+0.67%) |
Dec 16, 2022 | 28.79 | 29.53 | 28.59 | 28.82 | 3,068,837 | -1.06(-3.53%) |
Dec 15, 2022 | 29.53 | 30.45 | 29.46 | 29.88 | 562,558 | +0.06(+0.18%) |
Dec 14, 2022 | 31.20 | 31.36 | 29.63 | 29.82 | 701,583 | -1.38(-4.41%) |
Dec 13, 2022 | 31.97 | 32.39 | 30.95 | 31.20 | 928,495 | -0.17(-0.56%) |
Dec 12, 2022 | 31.48 | 31.68 | 31.12 | 31.37 | 404,370 | -0.14(-0.44%) |
Dec 09, 2022 | 31.48 | 31.81 | 31.26 | 31.51 | 285,752 | -0.17(-0.52%) |
Dec 08, 2022 | 31.99 | 32.18 | 31.56 | 31.68 | 334,620 | -0.17(-0.55%) |
Dec 07, 2022 | 31.73 | 32.22 | 31.34 | 31.85 | 295,697 | +0.01(+0.03%) |
Dec 06, 2022 | 31.90 | 32.17 | 31.49 | 31.84 | 376,030 | -0.16(-0.49%) |
Dec 05, 2022 | 33.26 | 33.26 | 31.62 | 32.00 | 365,668 | -1.39(-4.15%) |
Dec 02, 2022 | 33.12 | 33.64 | 32.86 | 33.38 | 262,883 | -0.14(-0.41%) |