Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.00 | 32.22 | 31.50 | 31.66 | 1,264,159 | -0.34(-1.07%) |
Feb 27, 2023 | 32.39 | 32.41 | 31.97 | 32.01 | 1,097,768 | -0.20(-0.64%) |
Feb 24, 2023 | 32.20 | 32.50 | 32.09 | 32.21 | 837,285 | -0.50(-1.52%) |
Feb 23, 2023 | 32.77 | 33.06 | 32.32 | 32.71 | 2,927,508 | -0.11(-0.33%) |
Feb 22, 2023 | 32.54 | 32.98 | 32.48 | 32.81 | 990,192 | +0.31(+0.96%) |
Feb 21, 2023 | 32.96 | 33.38 | 32.48 | 32.50 | 1,706,353 | -0.84(-2.51%) |
Feb 17, 2023 | 33.12 | 33.50 | 32.85 | 33.34 | 1,666,258 | +0.22(+0.68%) |
Feb 16, 2023 | 33.06 | 33.53 | 32.98 | 33.12 | 1,094,034 | -0.36(-1.08%) |
Feb 15, 2023 | 32.26 | 33.49 | 32.18 | 33.48 | 1,099,700 | +1.20(+3.71%) |
Feb 14, 2023 | 32.04 | 32.50 | 31.92 | 32.28 | 656,451 | +0.05(+0.15%) |
Feb 13, 2023 | 32.33 | 32.62 | 32.03 | 32.23 | 834,165 | -0.12(-0.36%) |
Feb 10, 2023 | 32.29 | 32.59 | 32.09 | 32.35 | 1,009,669 | -0.01(-0.03%) |
Feb 09, 2023 | 32.69 | 33.07 | 32.23 | 32.36 | 1,714,329 | +0.00(+0.00%) |
Feb 08, 2023 | 32.32 | 33.43 | 32.04 | 32.36 | 2,053,793 | +1.37(+4.43%) |
Feb 07, 2023 | 30.84 | 31.06 | 30.40 | 30.98 | 1,631,482 | -0.01(-0.03%) |
Feb 06, 2023 | 31.29 | 31.29 | 30.75 | 30.99 | 622,346 | -0.48(-1.52%) |
Feb 03, 2023 | 31.58 | 31.83 | 31.40 | 31.47 | 1,867,128 | -0.40(-1.25%) |
Feb 02, 2023 | 31.19 | 32.09 | 31.16 | 31.87 | 727,730 | +0.68(+2.19%) |
Feb 01, 2023 | 30.63 | 31.34 | 30.43 | 31.19 | 849,370 | +0.30(+0.98%) |
Jan 31, 2023 | 30.73 | 30.88 | 30.48 | 30.88 | 606,086 | +0.28(+0.92%) |
Jan 30, 2023 | 30.56 | 30.81 | 30.45 | 30.60 | 1,174,305 | -0.20(-0.66%) |
Jan 27, 2023 | 30.77 | 30.98 | 30.64 | 30.81 | 482,888 | -0.10(-0.32%) |
Jan 26, 2023 | 30.60 | 30.97 | 30.50 | 30.90 | 639,245 | +0.38(+1.24%) |
Jan 25, 2023 | 30.03 | 30.95 | 29.73 | 30.52 | 1,185,062 | +0.68(+2.29%) |
Jan 24, 2023 | 29.75 | 29.98 | 29.63 | 29.84 | 717,278 | -0.06(-0.20%) |
Jan 23, 2023 | 28.98 | 29.97 | 28.92 | 29.90 | 795,141 | +0.95(+3.30%) |
Jan 20, 2023 | 28.77 | 28.95 | 28.52 | 28.95 | 1,372,165 | +0.29(+1.02%) |
Jan 19, 2023 | 28.58 | 28.71 | 28.21 | 28.65 | 1,025,313 | -0.11(-0.37%) |
Jan 18, 2023 | 29.13 | 29.37 | 28.75 | 28.76 | 589,365 | -0.35(-1.21%) |
Jan 17, 2023 | 29.61 | 29.71 | 29.04 | 29.11 | 2,284,024 | -0.42(-1.42%) |
Jan 13, 2023 | 29.26 | 29.64 | 29.18 | 29.53 | 884,018 | +0.06(+0.20%) |
Jan 12, 2023 | 29.36 | 29.60 | 29.03 | 29.47 | 713,314 | +0.16(+0.53%) |
Jan 11, 2023 | 29.36 | 29.43 | 28.87 | 29.32 | 829,542 | +0.11(+0.37%) |
Jan 10, 2023 | 28.60 | 29.26 | 28.55 | 29.21 | 3,564,344 | +0.57(+1.97%) |
Jan 09, 2023 | 29.03 | 29.26 | 28.62 | 28.64 | 3,053,923 | -0.39(-1.34%) |
Jan 06, 2023 | 28.46 | 29.10 | 28.33 | 29.03 | 1,157,072 | +0.83(+2.94%) |
Jan 05, 2023 | 28.50 | 28.58 | 28.05 | 28.21 | 814,265 | -0.41(-1.43%) |
Jan 04, 2023 | 27.83 | 28.66 | 27.49 | 28.61 | 990,912 | +1.00(+3.63%) |
Jan 03, 2023 | 27.71 | 27.96 | 27.42 | 27.61 | 1,235,904 | -0.11(-0.39%) |
Dec 30, 2022 | 27.65 | 27.74 | 27.33 | 27.72 | 927,440 | -0.13(-0.46%) |
Dec 29, 2022 | 27.57 | 28.13 | 27.51 | 27.84 | 741,080 | +0.42(+1.53%) |
Dec 28, 2022 | 27.97 | 27.97 | 27.43 | 27.43 | 337,721 | -0.50(-1.78%) |
Dec 27, 2022 | 28.01 | 28.06 | 27.63 | 27.92 | 550,425 | -0.19(-0.66%) |
Dec 23, 2022 | 27.81 | 28.15 | 27.81 | 28.11 | 590,138 | +0.30(+1.09%) |
Dec 22, 2022 | 27.44 | 27.89 | 27.36 | 27.81 | 817,180 | +0.15(+0.53%) |
Dec 21, 2022 | 27.49 | 27.84 | 27.43 | 27.66 | 616,224 | +0.28(+1.03%) |
Dec 20, 2022 | 26.90 | 27.42 | 26.82 | 27.38 | 1,183,680 | +0.46(+1.70%) |
Dec 19, 2022 | 27.84 | 27.88 | 26.75 | 26.92 | 1,644,952 | -1.02(-3.66%) |
Dec 16, 2022 | 27.84 | 28.19 | 27.74 | 27.94 | 3,599,282 | -0.06(-0.21%) |
Dec 15, 2022 | 28.57 | 28.86 | 27.99 | 28.00 | 1,588,597 | -1.00(-3.46%) |
Dec 14, 2022 | 29.14 | 29.59 | 28.85 | 29.00 | 1,262,254 | -0.26(-0.90%) |
Dec 13, 2022 | 29.34 | 30.00 | 29.11 | 29.27 | 1,643,192 | +0.37(+1.28%) |
Dec 12, 2022 | 28.56 | 28.91 | 28.42 | 28.90 | 805,626 | +0.24(+0.85%) |
Dec 09, 2022 | 28.51 | 28.92 | 28.32 | 28.65 | 1,508,142 | +0.15(+0.51%) |
Dec 08, 2022 | 28.27 | 28.96 | 28.12 | 28.51 | 3,383,232 | +0.33(+1.18%) |
Dec 07, 2022 | 28.49 | 28.49 | 27.82 | 28.18 | 864,266 | -0.30(-1.06%) |
Dec 06, 2022 | 29.45 | 29.59 | 28.33 | 28.48 | 1,470,021 | -0.90(-3.05%) |
Dec 05, 2022 | 29.65 | 29.93 | 29.32 | 29.37 | 693,078 | -0.45(-1.50%) |
Dec 02, 2022 | 29.23 | 29.84 | 29.09 | 29.82 | 1,253,192 | +0.32(+1.09%) |