Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.79 | 30.89 | 30.20 | 30.22 | 16,855 | -0.22(-0.72%) |
Feb 27, 2023 | 30.25 | 30.93 | 30.25 | 30.44 | 9,819 | +0.00(+0.00%) |
Feb 24, 2023 | 30.44 | 30.96 | 30.33 | 30.44 | 6,151 | -0.17(-0.56%) |
Feb 23, 2023 | 30.16 | 30.74 | 30.16 | 30.61 | 4,749 | +0.17(+0.56%) |
Feb 22, 2023 | 30.97 | 30.97 | 30.43 | 30.44 | 3,797 | -0.40(-1.30%) |
Feb 21, 2023 | 30.39 | 31.12 | 30.12 | 30.84 | 25,364 | +0.24(+0.78%) |
Feb 17, 2023 | 30.39 | 31.00 | 30.32 | 30.60 | 12,209 | -0.09(-0.29%) |
Feb 16, 2023 | 30.07 | 30.88 | 30.07 | 30.69 | 5,501 | +0.17(+0.56%) |
Feb 15, 2023 | 29.87 | 30.52 | 29.87 | 30.52 | 2,064 | +0.36(+1.19%) |
Feb 14, 2023 | 30.69 | 30.69 | 29.68 | 30.16 | 7,671 | -0.57(-1.85%) |
Feb 13, 2023 | 30.42 | 30.73 | 29.98 | 30.73 | 3,838 | +0.20(+0.66%) |
Feb 10, 2023 | 30.00 | 30.53 | 29.82 | 30.53 | 9,913 | +0.73(+2.45%) |
Feb 09, 2023 | 30.82 | 30.82 | 29.80 | 29.80 | 9,924 | -0.96(-3.12%) |
Feb 08, 2023 | 30.93 | 30.93 | 30.01 | 30.76 | 13,147 | -0.24(-0.77%) |
Feb 07, 2023 | 30.66 | 31.04 | 30.59 | 31.00 | 27,778 | +0.67(+2.21%) |
Feb 06, 2023 | 30.75 | 30.75 | 29.52 | 30.33 | 6,406 | -0.08(-0.26%) |
Feb 03, 2023 | 30.44 | 30.56 | 29.74 | 30.41 | 7,082 | -0.17(-0.56%) |
Feb 02, 2023 | 30.99 | 30.99 | 30.32 | 30.58 | 14,441 | -0.19(-0.62%) |
Feb 01, 2023 | 30.13 | 30.89 | 30.13 | 30.77 | 18,459 | +0.95(+3.19%) |
Jan 31, 2023 | 29.67 | 30.39 | 29.67 | 29.82 | 11,484 | -0.20(-0.67%) |
Jan 30, 2023 | 30.10 | 30.54 | 29.80 | 30.02 | 10,328 | -0.48(-1.57%) |
Jan 27, 2023 | 30.90 | 30.90 | 30.50 | 30.50 | 2,595 | -0.10(-0.33%) |
Jan 26, 2023 | 30.55 | 30.95 | 30.30 | 30.60 | 8,619 | +0.14(+0.46%) |
Jan 25, 2023 | 30.00 | 30.64 | 29.77 | 30.46 | 16,464 | -0.39(-1.26%) |
Jan 24, 2023 | 30.73 | 30.85 | 30.13 | 30.85 | 7,382 | -0.08(-0.26%) |
Jan 23, 2023 | 31.00 | 31.00 | 30.39 | 30.93 | 14,141 | -0.18(-0.58%) |
Jan 20, 2023 | 31.51 | 31.98 | 31.10 | 31.11 | 2,251 | -0.28(-0.89%) |
Jan 19, 2023 | 31.44 | 31.77 | 31.11 | 31.39 | 8,808 | -0.20(-0.63%) |
Jan 18, 2023 | 31.21 | 31.59 | 30.90 | 31.59 | 4,677 | +0.45(+1.45%) |
Jan 17, 2023 | 30.87 | 31.32 | 30.16 | 31.14 | 12,902 | +0.51(+1.67%) |
Jan 13, 2023 | 30.32 | 30.63 | 30.20 | 30.63 | 9,394 | +0.51(+1.69%) |
Jan 12, 2023 | 28.80 | 30.19 | 28.80 | 30.12 | 5,625 | +0.54(+1.81%) |
Jan 11, 2023 | 29.37 | 29.59 | 29.10 | 29.59 | 3,364 | +0.59(+2.02%) |
Jan 10, 2023 | 29.00 | 29.52 | 28.91 | 29.00 | 13,027 | -0.06(-0.21%) |
Jan 09, 2023 | 29.36 | 29.73 | 28.71 | 29.06 | 10,630 | -0.09(-0.31%) |
Jan 06, 2023 | 29.48 | 29.49 | 29.00 | 29.15 | 5,239 | -0.01(-0.03%) |
Jan 05, 2023 | 29.00 | 29.70 | 29.00 | 29.16 | 18,355 | +0.16(+0.55%) |
Jan 04, 2023 | 29.45 | 29.45 | 29.00 | 29.00 | 11,163 | -0.27(-0.92%) |
Jan 03, 2023 | 29.64 | 29.64 | 29.00 | 29.27 | 10,426 | +0.23(+0.79%) |
Dec 30, 2022 | 29.15 | 29.68 | 29.00 | 29.04 | 5,081 | -0.40(-1.36%) |
Dec 29, 2022 | 29.29 | 29.72 | 29.04 | 29.44 | 7,732 | +0.40(+1.38%) |
Dec 28, 2022 | 29.00 | 29.06 | 28.64 | 29.04 | 78,886 | +0.04(+0.14%) |
Dec 27, 2022 | 29.13 | 29.30 | 28.54 | 29.00 | 34,538 | -0.45(-1.53%) |
Dec 23, 2022 | 29.60 | 29.60 | 28.88 | 29.45 | 5,521 | +0.01(+0.03%) |
Dec 22, 2022 | 29.00 | 29.75 | 29.00 | 29.44 | 10,820 | +0.44(+1.52%) |
Dec 21, 2022 | 29.00 | 29.34 | 28.74 | 29.00 | 9,121 | +0.04(+0.14%) |
Dec 20, 2022 | 29.35 | 29.61 | 28.21 | 28.96 | 14,119 | -0.43(-1.46%) |
Dec 19, 2022 | 29.32 | 29.86 | 28.50 | 29.39 | 14,232 | +0.40(+1.38%) |
Dec 16, 2022 | 28.67 | 29.67 | 27.92 | 28.99 | 15,449 | +0.05(+0.17%) |
Dec 15, 2022 | 29.00 | 29.33 | 28.20 | 28.94 | 11,681 | -0.06(-0.21%) |
Dec 14, 2022 | 29.32 | 29.32 | 28.39 | 29.00 | 7,919 | -0.27(-0.92%) |
Dec 13, 2022 | 30.00 | 30.01 | 29.24 | 29.27 | 9,927 | -0.47(-1.58%) |
Dec 12, 2022 | 29.12 | 29.92 | 29.00 | 29.74 | 23,241 | +0.67(+2.30%) |
Dec 09, 2022 | 29.74 | 29.91 | 29.03 | 29.07 | 11,908 | -1.08(-3.58%) |
Dec 08, 2022 | 29.55 | 30.35 | 28.70 | 30.15 | 15,884 | +0.80(+2.73%) |
Dec 07, 2022 | 29.40 | 29.67 | 28.65 | 29.35 | 12,758 | -0.02(-0.07%) |
Dec 06, 2022 | 30.02 | 30.02 | 28.56 | 29.37 | 8,588 | -0.96(-3.17%) |
Dec 05, 2022 | 30.34 | 31.06 | 29.82 | 30.33 | 16,767 | -0.13(-0.43%) |
Dec 02, 2022 | 29.44 | 30.87 | 29.44 | 30.46 | 16,164 | +0.66(+2.21%) |