Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.17 | 30.55 | 30.01 | 30.01 | 3,638,639 | -0.15(-0.51%) |
Feb 27, 2023 | 30.92 | 30.95 | 29.94 | 30.17 | 3,366,389 | -0.34(-1.11%) |
Feb 24, 2023 | 30.97 | 31.32 | 30.40 | 30.51 | 3,685,196 | -1.29(-4.05%) |
Feb 23, 2023 | 31.94 | 32.00 | 31.48 | 31.80 | 1,343,608 | +0.00(+0.00%) |
Feb 22, 2023 | 31.90 | 32.11 | 31.62 | 31.80 | 1,346,639 | +0.02(+0.06%) |
Feb 21, 2023 | 32.15 | 32.16 | 31.57 | 31.78 | 1,373,486 | -0.40(-1.23%) |
Feb 17, 2023 | 32.27 | 32.32 | 31.63 | 32.17 | 1,851,701 | -0.24(-0.75%) |
Feb 16, 2023 | 32.77 | 33.01 | 32.32 | 32.41 | 2,636,448 | -0.79(-2.39%) |
Feb 15, 2023 | 32.89 | 33.21 | 32.75 | 33.21 | 1,624,548 | +0.09(+0.26%) |
Feb 14, 2023 | 33.36 | 33.43 | 32.78 | 33.12 | 1,562,888 | -0.33(-0.98%) |
Feb 13, 2023 | 33.00 | 33.66 | 33.00 | 33.45 | 2,020,437 | +0.70(+2.13%) |
Feb 10, 2023 | 32.63 | 32.89 | 32.46 | 32.75 | 1,927,288 | -0.06(-0.18%) |
Feb 09, 2023 | 33.41 | 33.65 | 32.79 | 32.81 | 1,907,134 | -0.49(-1.48%) |
Feb 08, 2023 | 33.34 | 33.64 | 33.19 | 33.30 | 1,195,502 | -0.05(-0.14%) |
Feb 07, 2023 | 33.10 | 33.60 | 32.77 | 33.35 | 2,911,983 | +0.04(+0.12%) |
Feb 06, 2023 | 33.14 | 33.37 | 32.82 | 33.31 | 1,587,821 | -0.17(-0.52%) |
Feb 03, 2023 | 33.84 | 33.96 | 33.06 | 33.49 | 2,100,918 | -0.85(-2.48%) |
Feb 02, 2023 | 33.90 | 34.50 | 33.85 | 34.34 | 1,939,310 | +0.78(+2.34%) |
Feb 01, 2023 | 33.07 | 33.73 | 32.78 | 33.56 | 2,964,430 | +0.38(+1.14%) |
Jan 31, 2023 | 32.12 | 33.27 | 32.12 | 33.18 | 3,289,048 | +0.91(+2.82%) |
Jan 30, 2023 | 32.46 | 32.71 | 32.24 | 32.27 | 2,283,939 | -0.37(-1.13%) |
Jan 27, 2023 | 32.21 | 33.00 | 32.17 | 32.64 | 2,530,971 | +0.44(+1.35%) |
Jan 26, 2023 | 32.10 | 32.27 | 32.03 | 32.20 | 1,410,104 | +0.23(+0.73%) |
Jan 25, 2023 | 31.86 | 31.98 | 31.68 | 31.97 | 768,130 | -0.03(-0.09%) |
Jan 24, 2023 | 31.21 | 32.05 | 31.19 | 32.00 | 1,443,350 | +0.45(+1.41%) |
Jan 23, 2023 | 31.48 | 31.84 | 31.25 | 31.55 | 1,275,101 | +0.14(+0.43%) |
Jan 20, 2023 | 30.90 | 31.49 | 30.62 | 31.42 | 2,133,879 | +0.47(+1.53%) |
Jan 19, 2023 | 31.02 | 31.57 | 30.93 | 30.94 | 1,744,096 | -0.20(-0.65%) |
Jan 18, 2023 | 31.61 | 31.80 | 31.14 | 31.15 | 1,211,209 | -0.43(-1.35%) |
Jan 17, 2023 | 31.51 | 31.78 | 31.23 | 31.57 | 1,047,533 | +0.16(+0.52%) |
Jan 13, 2023 | 31.43 | 31.69 | 31.23 | 31.41 | 1,653,574 | -0.41(-1.28%) |
Jan 12, 2023 | 31.73 | 32.01 | 31.36 | 31.81 | 1,486,528 | +0.39(+1.23%) |
Jan 11, 2023 | 30.24 | 31.50 | 30.24 | 31.43 | 2,231,897 | +1.49(+4.98%) |
Jan 10, 2023 | 30.07 | 30.20 | 29.78 | 29.94 | 2,087,314 | -0.10(-0.32%) |
Jan 09, 2023 | 29.94 | 30.43 | 29.66 | 30.03 | 1,609,651 | +0.07(+0.23%) |
Jan 06, 2023 | 28.80 | 30.00 | 28.76 | 29.97 | 1,776,055 | +1.30(+4.52%) |
Jan 05, 2023 | 29.30 | 29.31 | 28.46 | 28.67 | 2,284,836 | -0.85(-2.88%) |
Jan 04, 2023 | 29.03 | 29.56 | 28.87 | 29.52 | 2,322,691 | +0.73(+2.52%) |
Jan 03, 2023 | 29.10 | 29.50 | 28.38 | 28.80 | 1,420,369 | -0.37(-1.26%) |
Dec 30, 2022 | 29.29 | 29.45 | 28.82 | 29.16 | 1,420,204 | -0.32(-1.08%) |
Dec 29, 2022 | 28.97 | 29.55 | 28.90 | 29.48 | 1,131,817 | +0.64(+2.21%) |
Dec 28, 2022 | 29.31 | 29.54 | 28.80 | 28.84 | 1,074,944 | -0.44(-1.49%) |
Dec 27, 2022 | 29.55 | 29.55 | 29.10 | 29.28 | 1,576,305 | -0.20(-0.69%) |
Dec 23, 2022 | 29.05 | 29.49 | 28.88 | 29.48 | 1,095,894 | +0.32(+1.09%) |
Dec 22, 2022 | 29.10 | 29.23 | 28.59 | 29.16 | 1,765,573 | -0.15(-0.53%) |
Dec 21, 2022 | 29.33 | 29.60 | 29.13 | 29.32 | 1,506,328 | +0.19(+0.66%) |
Dec 20, 2022 | 29.13 | 29.41 | 28.87 | 29.12 | 2,162,380 | -0.20(-0.69%) |
Dec 19, 2022 | 29.74 | 29.81 | 29.12 | 29.33 | 1,278,478 | -0.50(-1.69%) |
Dec 16, 2022 | 29.66 | 30.16 | 29.32 | 29.83 | 4,417,630 | -0.65(-2.13%) |
Dec 15, 2022 | 30.89 | 31.15 | 30.30 | 30.48 | 2,723,027 | -0.81(-2.60%) |
Dec 14, 2022 | 31.55 | 32.01 | 31.17 | 31.29 | 1,560,203 | -0.31(-0.98%) |
Dec 13, 2022 | 32.04 | 32.21 | 31.14 | 31.60 | 2,519,478 | +0.40(+1.30%) |
Dec 12, 2022 | 31.50 | 31.61 | 30.64 | 31.20 | 1,994,520 | -0.42(-1.34%) |
Dec 09, 2022 | 31.72 | 32.09 | 31.62 | 31.62 | 1,925,219 | -0.11(-0.33%) |
Dec 08, 2022 | 31.80 | 32.14 | 31.62 | 31.73 | 2,959,538 | +0.21(+0.67%) |
Dec 07, 2022 | 30.79 | 31.63 | 30.79 | 31.52 | 3,057,309 | +0.65(+2.12%) |
Dec 06, 2022 | 31.36 | 31.36 | 30.76 | 30.86 | 1,793,100 | -0.46(-1.47%) |
Dec 05, 2022 | 31.45 | 31.63 | 31.17 | 31.32 | 1,347,208 | -0.38(-1.18%) |
Dec 02, 2022 | 31.38 | 31.88 | 31.28 | 31.70 | 2,086,684 | -0.01(-0.03%) |