Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.03 | 32.56 | 31.65 | 31.80 | 87,292 | -0.28(-0.86%) |
Feb 27, 2023 | 32.63 | 32.87 | 32.04 | 32.08 | 64,093 | -0.38(-1.18%) |
Feb 24, 2023 | 32.83 | 32.83 | 32.18 | 32.46 | 77,232 | -0.62(-1.88%) |
Feb 23, 2023 | 33.15 | 33.47 | 32.71 | 33.08 | 60,793 | +0.05(+0.15%) |
Feb 22, 2023 | 32.73 | 33.31 | 32.72 | 33.03 | 67,133 | +0.36(+1.12%) |
Feb 21, 2023 | 32.75 | 32.94 | 32.52 | 32.67 | 92,359 | -0.21(-0.63%) |
Feb 17, 2023 | 31.88 | 32.95 | 31.73 | 32.87 | 68,031 | +1.23(+3.89%) |
Feb 16, 2023 | 31.85 | 31.93 | 31.52 | 31.64 | 49,007 | -0.53(-1.65%) |
Feb 15, 2023 | 31.43 | 32.17 | 31.34 | 32.17 | 110,257 | +0.56(+1.78%) |
Feb 14, 2023 | 31.94 | 31.96 | 31.36 | 31.61 | 70,233 | -0.38(-1.20%) |
Feb 13, 2023 | 31.13 | 32.26 | 31.13 | 32.00 | 95,044 | +0.76(+2.43%) |
Feb 10, 2023 | 31.14 | 31.86 | 31.03 | 31.24 | 127,296 | +0.16(+0.51%) |
Feb 09, 2023 | 31.68 | 32.18 | 31.02 | 31.08 | 174,862 | -0.33(-1.04%) |
Feb 08, 2023 | 31.56 | 31.57 | 31.05 | 31.41 | 60,557 | -0.27(-0.84%) |
Feb 07, 2023 | 31.88 | 31.88 | 31.23 | 31.67 | 88,838 | -0.35(-1.11%) |
Feb 06, 2023 | 32.25 | 32.32 | 31.61 | 32.03 | 206,271 | -0.22(-0.67%) |
Feb 03, 2023 | 32.38 | 32.67 | 31.78 | 32.24 | 97,068 | -0.27(-0.82%) |
Feb 02, 2023 | 32.56 | 32.96 | 31.74 | 32.51 | 98,266 | +0.07(+0.21%) |
Feb 01, 2023 | 31.45 | 32.56 | 31.45 | 32.44 | 88,546 | +0.86(+2.71%) |
Jan 31, 2023 | 31.19 | 31.82 | 31.18 | 31.58 | 103,016 | +0.40(+1.30%) |
Jan 30, 2023 | 31.16 | 31.61 | 30.99 | 31.18 | 82,614 | -0.08(-0.25%) |
Jan 27, 2023 | 31.59 | 32.13 | 31.20 | 31.26 | 82,905 | -0.33(-1.03%) |
Jan 26, 2023 | 32.13 | 32.19 | 31.44 | 31.58 | 43,006 | -0.53(-1.66%) |
Jan 25, 2023 | 31.72 | 32.12 | 31.43 | 32.12 | 50,749 | +0.29(+0.90%) |
Jan 24, 2023 | 31.80 | 31.92 | 31.28 | 31.83 | 77,968 | -0.02(-0.06%) |
Jan 23, 2023 | 31.58 | 32.39 | 31.47 | 31.85 | 129,634 | +0.33(+1.03%) |
Jan 20, 2023 | 31.65 | 31.65 | 30.26 | 31.52 | 181,120 | +0.20(+0.63%) |
Jan 19, 2023 | 30.95 | 31.37 | 30.94 | 31.33 | 146,257 | +0.14(+0.44%) |
Jan 18, 2023 | 31.58 | 31.70 | 30.99 | 31.19 | 124,033 | -0.45(-1.43%) |
Jan 17, 2023 | 31.34 | 32.11 | 31.24 | 31.64 | 141,676 | +0.16(+0.50%) |
Jan 13, 2023 | 30.76 | 31.64 | 30.49 | 31.48 | 131,840 | +0.73(+2.37%) |
Jan 12, 2023 | 30.92 | 31.34 | 30.42 | 30.76 | 128,874 | +0.10(+0.32%) |
Jan 11, 2023 | 30.90 | 30.93 | 30.21 | 30.66 | 160,154 | -0.25(-0.80%) |
Jan 10, 2023 | 30.12 | 30.90 | 30.04 | 30.90 | 74,696 | +0.67(+2.22%) |
Jan 09, 2023 | 31.05 | 31.40 | 30.21 | 30.23 | 80,268 | -0.75(-2.42%) |
Jan 06, 2023 | 30.85 | 31.69 | 30.69 | 30.98 | 78,646 | +0.47(+1.55%) |
Jan 05, 2023 | 31.65 | 31.88 | 30.29 | 30.51 | 113,377 | -1.37(-4.30%) |
Jan 04, 2023 | 30.92 | 32.01 | 30.73 | 31.88 | 129,378 | +1.16(+3.79%) |
Jan 03, 2023 | 29.09 | 31.08 | 29.09 | 30.72 | 159,567 | +1.74(+6.02%) |
Dec 30, 2022 | 28.75 | 29.14 | 28.63 | 28.97 | 122,358 | -0.03(-0.10%) |
Dec 29, 2022 | 28.75 | 29.42 | 28.75 | 29.00 | 104,264 | +0.32(+1.10%) |
Dec 28, 2022 | 28.73 | 28.94 | 28.41 | 28.69 | 120,167 | -0.11(-0.38%) |
Dec 27, 2022 | 29.18 | 29.48 | 28.56 | 28.79 | 104,376 | -0.39(-1.35%) |
Dec 23, 2022 | 29.56 | 29.78 | 28.67 | 29.19 | 255,088 | -0.49(-1.66%) |
Dec 22, 2022 | 28.58 | 29.93 | 28.45 | 29.68 | 277,315 | +1.10(+3.86%) |
Dec 21, 2022 | 28.43 | 30.55 | 26.89 | 28.58 | 787,249 | -4.80(-14.38%) |
Dec 20, 2022 | 33.33 | 34.17 | 32.93 | 33.38 | 190,266 | -0.32(-0.94%) |
Dec 19, 2022 | 32.79 | 34.22 | 32.47 | 33.69 | 139,864 | +1.22(+3.76%) |
Dec 16, 2022 | 32.62 | 32.87 | 32.40 | 32.47 | 454,256 | -0.71(-2.14%) |
Dec 15, 2022 | 33.51 | 33.51 | 32.85 | 33.18 | 119,973 | -0.61(-1.81%) |
Dec 14, 2022 | 33.83 | 34.37 | 33.50 | 33.79 | 123,544 | -0.11(-0.32%) |
Dec 13, 2022 | 34.11 | 34.86 | 33.51 | 33.90 | 365,827 | +0.23(+0.67%) |
Dec 12, 2022 | 33.52 | 33.91 | 32.90 | 33.67 | 70,219 | +0.37(+1.12%) |
Dec 09, 2022 | 33.83 | 34.19 | 33.20 | 33.30 | 98,339 | -0.58(-1.72%) |
Dec 08, 2022 | 33.66 | 33.95 | 33.13 | 33.88 | 54,473 | +0.28(+0.82%) |
Dec 07, 2022 | 35.21 | 35.37 | 33.51 | 33.60 | 111,616 | -1.64(-4.64%) |
Dec 06, 2022 | 34.90 | 35.44 | 34.67 | 35.24 | 111,555 | +0.25(+0.70%) |
Dec 05, 2022 | 34.09 | 35.13 | 33.96 | 34.99 | 91,011 | +0.70(+2.04%) |
Dec 02, 2022 | 33.80 | 34.35 | 33.48 | 34.29 | 73,570 | +0.29(+0.84%) |