Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.29 | 31.64 | 31.17 | 31.23 | 551,801 | -0.07(-0.22%) |
Feb 27, 2023 | 31.61 | 31.86 | 31.06 | 31.29 | 280,836 | -0.02(-0.06%) |
Feb 24, 2023 | 31.11 | 31.66 | 30.68 | 31.31 | 264,070 | -0.12(-0.38%) |
Feb 23, 2023 | 31.75 | 31.89 | 31.14 | 31.43 | 348,002 | -0.05(-0.16%) |
Feb 22, 2023 | 31.26 | 31.62 | 30.97 | 31.48 | 363,647 | +0.18(+0.57%) |
Feb 21, 2023 | 32.19 | 32.58 | 31.15 | 31.30 | 252,070 | -1.01(-3.12%) |
Feb 17, 2023 | 32.56 | 32.92 | 32.27 | 32.31 | 238,762 | -0.17(-0.52%) |
Feb 16, 2023 | 32.00 | 32.66 | 31.80 | 32.48 | 388,019 | +0.09(+0.27%) |
Feb 15, 2023 | 31.70 | 32.67 | 31.40 | 32.39 | 375,775 | +0.65(+2.05%) |
Feb 14, 2023 | 33.10 | 33.32 | 31.70 | 31.74 | 484,390 | -1.28(-3.89%) |
Feb 13, 2023 | 31.79 | 33.26 | 31.18 | 33.02 | 793,946 | +1.75(+5.59%) |
Feb 10, 2023 | 31.24 | 31.87 | 31.14 | 31.27 | 284,006 | +0.04(+0.13%) |
Feb 09, 2023 | 32.55 | 33.75 | 30.94 | 31.24 | 1,157,817 | -2.60(-7.68%) |
Feb 08, 2023 | 35.45 | 35.48 | 33.50 | 33.83 | 277,176 | -1.32(-3.77%) |
Feb 07, 2023 | 34.98 | 35.26 | 33.58 | 35.16 | 404,796 | +1.20(+3.52%) |
Feb 06, 2023 | 31.62 | 36.34 | 31.49 | 33.96 | 1,541,729 | +3.19(+10.37%) |
Feb 03, 2023 | 30.78 | 30.83 | 30.01 | 30.77 | 303,321 | +0.42(+1.40%) |
Feb 02, 2023 | 29.30 | 30.56 | 29.30 | 30.35 | 188,446 | +1.12(+3.82%) |
Feb 01, 2023 | 28.94 | 29.29 | 28.28 | 29.23 | 172,348 | +0.60(+2.11%) |
Jan 31, 2023 | 28.36 | 29.04 | 28.12 | 28.63 | 240,014 | +0.23(+0.80%) |
Jan 30, 2023 | 28.72 | 29.11 | 28.33 | 28.40 | 134,094 | -0.51(-1.78%) |
Jan 27, 2023 | 29.07 | 29.07 | 28.28 | 28.91 | 105,658 | -0.25(-0.85%) |
Jan 26, 2023 | 30.30 | 30.51 | 28.99 | 29.16 | 156,406 | -0.82(-2.74%) |
Jan 25, 2023 | 29.52 | 30.04 | 29.11 | 29.98 | 191,045 | +0.37(+1.23%) |
Jan 24, 2023 | 30.04 | 30.07 | 29.23 | 29.61 | 103,777 | -0.41(-1.38%) |
Jan 23, 2023 | 29.71 | 30.24 | 29.26 | 30.03 | 243,010 | +0.54(+1.84%) |
Jan 20, 2023 | 29.21 | 29.62 | 28.81 | 29.49 | 105,177 | +0.61(+2.12%) |
Jan 19, 2023 | 28.39 | 29.08 | 28.19 | 28.87 | 111,293 | +0.43(+1.53%) |
Jan 18, 2023 | 30.74 | 31.11 | 27.98 | 28.44 | 264,495 | -2.10(-6.89%) |
Jan 17, 2023 | 29.27 | 30.56 | 28.92 | 30.54 | 238,858 | +1.44(+4.96%) |
Jan 13, 2023 | 28.21 | 29.21 | 27.83 | 29.10 | 156,063 | +0.61(+2.15%) |
Jan 12, 2023 | 27.67 | 28.55 | 27.07 | 28.49 | 171,125 | +0.84(+3.04%) |
Jan 11, 2023 | 27.15 | 28.28 | 27.03 | 27.65 | 262,785 | +0.67(+2.49%) |
Jan 10, 2023 | 26.96 | 27.46 | 26.70 | 26.98 | 129,646 | -0.11(-0.40%) |
Jan 09, 2023 | 26.57 | 27.30 | 26.57 | 27.09 | 104,550 | +0.74(+2.81%) |
Jan 06, 2023 | 25.96 | 26.40 | 25.82 | 26.34 | 82,043 | +0.65(+2.54%) |
Jan 05, 2023 | 25.74 | 26.05 | 25.47 | 25.69 | 76,351 | -0.23(-0.88%) |
Jan 04, 2023 | 26.96 | 27.18 | 25.82 | 25.92 | 138,235 | -0.85(-3.17%) |
Jan 03, 2023 | 27.30 | 27.71 | 26.70 | 26.77 | 134,655 | -0.39(-1.42%) |
Dec 30, 2022 | 26.78 | 27.23 | 26.55 | 27.15 | 186,998 | +0.19(+0.70%) |
Dec 29, 2022 | 26.15 | 26.99 | 26.02 | 26.97 | 154,140 | +0.99(+3.80%) |
Dec 28, 2022 | 26.59 | 27.00 | 25.93 | 25.98 | 141,346 | -0.69(-2.59%) |
Dec 27, 2022 | 26.15 | 26.85 | 25.39 | 26.67 | 185,932 | +0.59(+2.27%) |
Dec 23, 2022 | 26.50 | 26.50 | 25.89 | 26.08 | 137,572 | -0.42(-1.60%) |
Dec 22, 2022 | 25.96 | 26.58 | 25.70 | 26.50 | 281,245 | +0.32(+1.21%) |
Dec 21, 2022 | 25.82 | 26.25 | 25.80 | 26.19 | 112,233 | +0.43(+1.69%) |
Dec 20, 2022 | 25.57 | 25.85 | 25.15 | 25.75 | 218,501 | -0.01(-0.04%) |
Dec 19, 2022 | 26.57 | 26.80 | 25.50 | 25.76 | 229,506 | -0.88(-3.30%) |
Dec 16, 2022 | 26.20 | 26.73 | 25.99 | 26.64 | 312,792 | +0.33(+1.24%) |
Dec 15, 2022 | 26.52 | 26.66 | 26.07 | 26.31 | 197,516 | -0.63(-2.35%) |
Dec 14, 2022 | 26.55 | 27.10 | 26.29 | 26.95 | 216,152 | +0.25(+0.93%) |
Dec 13, 2022 | 26.66 | 27.09 | 26.14 | 26.70 | 142,586 | +0.66(+2.54%) |
Dec 12, 2022 | 25.87 | 26.19 | 25.71 | 26.04 | 178,932 | +0.12(+0.46%) |
Dec 09, 2022 | 26.22 | 26.47 | 25.75 | 25.92 | 188,942 | -0.41(-1.54%) |
Dec 08, 2022 | 25.90 | 26.33 | 25.70 | 26.32 | 192,422 | +0.71(+2.78%) |
Dec 07, 2022 | 25.55 | 25.85 | 24.97 | 25.61 | 208,698 | +0.06(+0.23%) |
Dec 06, 2022 | 25.69 | 25.97 | 25.39 | 25.55 | 220,410 | -0.21(-0.81%) |
Dec 05, 2022 | 26.21 | 26.60 | 25.51 | 25.76 | 139,786 | -0.58(-2.21%) |
Dec 02, 2022 | 26.02 | 26.72 | 25.91 | 26.34 | 213,569 | +0.08(+0.30%) |