Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.30 | 31.23 | 30.27 | 30.81 | 1,342,968 | +0.39(+1.28%) |
Feb 27, 2023 | 31.10 | 31.10 | 30.42 | 30.42 | 781,207 | -0.10(-0.33%) |
Feb 24, 2023 | 30.43 | 30.64 | 30.23 | 30.52 | 460,455 | -0.54(-1.74%) |
Feb 23, 2023 | 31.80 | 31.80 | 30.55 | 31.06 | 503,605 | +0.24(+0.78%) |
Feb 22, 2023 | 30.93 | 31.34 | 30.53 | 30.82 | 766,840 | -0.16(-0.52%) |
Feb 21, 2023 | 31.29 | 31.66 | 30.94 | 30.98 | 702,166 | -0.89(-2.79%) |
Feb 17, 2023 | 31.89 | 32.11 | 31.45 | 31.87 | 494,806 | -0.05(-0.16%) |
Feb 16, 2023 | 32.18 | 32.50 | 31.89 | 31.92 | 734,660 | -0.96(-2.92%) |
Feb 15, 2023 | 31.91 | 32.96 | 31.78 | 32.88 | 690,871 | +0.47(+1.45%) |
Feb 14, 2023 | 31.91 | 32.48 | 31.49 | 32.41 | 987,472 | +0.26(+0.81%) |
Feb 13, 2023 | 32.27 | 32.38 | 32.04 | 32.15 | 779,834 | -0.16(-0.50%) |
Feb 10, 2023 | 32.59 | 32.69 | 31.98 | 32.31 | 611,630 | -0.56(-1.70%) |
Feb 09, 2023 | 33.40 | 33.81 | 32.78 | 32.87 | 571,091 | -0.01(-0.03%) |
Feb 08, 2023 | 33.55 | 33.78 | 32.79 | 32.88 | 486,455 | -0.93(-2.75%) |
Feb 07, 2023 | 32.93 | 33.89 | 32.83 | 33.81 | 550,893 | +0.90(+2.73%) |
Feb 06, 2023 | 33.46 | 33.57 | 32.51 | 32.91 | 862,608 | -1.08(-3.18%) |
Feb 03, 2023 | 33.98 | 34.63 | 33.77 | 33.99 | 841,781 | -0.75(-2.16%) |
Feb 02, 2023 | 34.78 | 35.18 | 34.29 | 34.74 | 1,000,100 | +0.32(+0.93%) |
Feb 01, 2023 | 33.18 | 34.47 | 33.18 | 34.42 | 833,020 | +1.39(+4.21%) |
Jan 31, 2023 | 32.66 | 33.10 | 32.61 | 33.03 | 1,071,196 | +0.37(+1.13%) |
Jan 30, 2023 | 32.62 | 32.88 | 32.27 | 32.66 | 640,414 | -0.49(-1.48%) |
Jan 27, 2023 | 32.38 | 33.43 | 32.26 | 33.15 | 626,802 | +0.31(+0.94%) |
Jan 26, 2023 | 33.16 | 33.44 | 32.41 | 32.84 | 497,644 | -0.02(-0.06%) |
Jan 25, 2023 | 32.00 | 32.89 | 31.97 | 32.86 | 506,868 | +0.38(+1.17%) |
Jan 24, 2023 | 33.26 | 33.68 | 32.45 | 32.48 | 641,374 | -1.02(-3.04%) |
Jan 23, 2023 | 32.74 | 33.51 | 32.61 | 33.50 | 974,956 | +0.97(+2.98%) |
Jan 20, 2023 | 31.93 | 32.56 | 31.51 | 32.53 | 1,101,747 | +1.03(+3.27%) |
Jan 19, 2023 | 31.45 | 31.87 | 31.01 | 31.50 | 894,665 | -0.32(-1.01%) |
Jan 18, 2023 | 32.27 | 32.72 | 31.66 | 31.82 | 1,823,463 | -0.09(-0.28%) |
Jan 17, 2023 | 31.24 | 31.91 | 31.24 | 31.91 | 1,319,704 | +0.67(+2.14%) |
Jan 13, 2023 | 30.46 | 31.24 | 30.34 | 31.24 | 970,233 | +0.53(+1.73%) |
Jan 12, 2023 | 31.19 | 31.19 | 30.19 | 30.71 | 1,170,771 | -0.07(-0.23%) |
Jan 11, 2023 | 31.25 | 31.27 | 30.39 | 30.78 | 959,976 | -0.42(-1.35%) |
Jan 10, 2023 | 30.56 | 31.21 | 30.47 | 31.20 | 947,972 | +0.67(+2.19%) |
Jan 09, 2023 | 30.75 | 31.17 | 30.44 | 30.53 | 1,257,422 | +0.20(+0.66%) |
Jan 06, 2023 | 29.69 | 30.70 | 29.38 | 30.33 | 1,251,832 | +1.16(+3.98%) |
Jan 05, 2023 | 29.07 | 29.33 | 28.64 | 29.17 | 1,226,605 | -0.07(-0.24%) |
Jan 04, 2023 | 29.50 | 30.04 | 28.90 | 29.24 | 1,170,884 | +0.30(+1.04%) |
Jan 03, 2023 | 29.23 | 29.33 | 28.73 | 28.94 | 631,745 | +0.25(+0.87%) |
Dec 30, 2022 | 28.22 | 28.72 | 27.76 | 28.69 | 631,644 | +0.07(+0.24%) |
Dec 29, 2022 | 27.85 | 28.90 | 27.77 | 28.62 | 610,883 | +1.22(+4.45%) |
Dec 28, 2022 | 27.50 | 27.79 | 27.36 | 27.40 | 929,412 | -0.10(-0.36%) |
Dec 27, 2022 | 27.38 | 27.65 | 26.71 | 27.50 | 624,250 | +0.03(+0.11%) |
Dec 23, 2022 | 26.85 | 27.47 | 26.59 | 27.47 | 567,648 | +0.45(+1.67%) |
Dec 22, 2022 | 27.16 | 27.25 | 26.47 | 27.02 | 880,851 | -0.58(-2.10%) |
Dec 21, 2022 | 27.27 | 27.71 | 27.19 | 27.60 | 831,105 | +0.50(+1.85%) |
Dec 20, 2022 | 26.63 | 27.34 | 26.51 | 27.10 | 847,484 | +0.23(+0.86%) |
Dec 19, 2022 | 27.56 | 27.59 | 26.58 | 26.87 | 1,283,473 | -0.83(-3.00%) |
Dec 16, 2022 | 28.21 | 29.26 | 27.22 | 27.70 | 14,578,350 | -0.68(-2.40%) |
Dec 15, 2022 | 29.11 | 29.34 | 28.32 | 28.38 | 1,380,081 | -1.19(-4.02%) |
Dec 14, 2022 | 30.64 | 30.88 | 29.45 | 29.57 | 1,405,829 | -0.93(-3.05%) |
Dec 13, 2022 | 31.28 | 31.63 | 30.23 | 30.50 | 1,197,998 | +0.52(+1.73%) |
Dec 12, 2022 | 29.08 | 29.99 | 29.08 | 29.98 | 1,099,843 | +0.65(+2.22%) |
Dec 09, 2022 | 28.96 | 29.73 | 28.63 | 29.33 | 893,041 | +0.15(+0.51%) |
Dec 08, 2022 | 28.88 | 29.27 | 28.46 | 29.18 | 1,101,634 | +0.49(+1.71%) |
Dec 07, 2022 | 28.31 | 29.20 | 28.31 | 28.69 | 1,005,781 | +0.07(+0.24%) |
Dec 06, 2022 | 29.47 | 29.74 | 28.26 | 28.62 | 1,288,198 | -0.86(-2.92%) |
Dec 05, 2022 | 29.87 | 30.25 | 29.25 | 29.48 | 1,864,699 | +0.12(+0.41%) |
Dec 02, 2022 | 28.95 | 29.57 | 28.65 | 29.36 | 1,852,100 | -0.46(-1.54%) |