Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.77 | 30.02 | 29.68 | 29.91 | 3,561,656 | +0.10(+0.33%) |
Feb 27, 2023 | 29.95 | 30.06 | 29.66 | 29.81 | 4,426,576 | +0.13(+0.42%) |
Feb 24, 2023 | 29.95 | 30.18 | 29.48 | 29.68 | 3,223,324 | -0.68(-2.22%) |
Feb 23, 2023 | 30.39 | 30.57 | 29.94 | 30.36 | 2,857,144 | +0.18(+0.61%) |
Feb 22, 2023 | 30.35 | 30.41 | 29.94 | 30.18 | 3,668,876 | -0.17(-0.57%) |
Feb 21, 2023 | 30.25 | 30.45 | 30.07 | 30.35 | 4,175,104 | -0.10(-0.32%) |
Feb 17, 2023 | 30.44 | 30.64 | 30.22 | 30.45 | 3,216,335 | +0.03(+0.10%) |
Feb 16, 2023 | 30.21 | 30.83 | 30.21 | 30.42 | 5,188,213 | +0.01(+0.03%) |
Feb 15, 2023 | 30.16 | 30.42 | 30.00 | 30.41 | 3,918,156 | +0.15(+0.51%) |
Feb 14, 2023 | 30.06 | 30.52 | 29.90 | 30.25 | 3,417,264 | +0.07(+0.22%) |
Feb 13, 2023 | 30.06 | 30.21 | 29.91 | 30.19 | 4,806,150 | +0.15(+0.51%) |
Feb 10, 2023 | 29.79 | 30.26 | 29.74 | 30.03 | 4,880,172 | +0.15(+0.52%) |
Feb 09, 2023 | 30.22 | 30.29 | 29.79 | 29.88 | 2,941,208 | -0.09(-0.29%) |
Feb 08, 2023 | 29.97 | 30.31 | 29.85 | 29.96 | 2,383,608 | -0.15(-0.51%) |
Feb 07, 2023 | 29.66 | 30.15 | 29.46 | 30.12 | 3,627,781 | +0.41(+1.36%) |
Feb 06, 2023 | 29.50 | 29.99 | 29.47 | 29.71 | 5,275,754 | +0.07(+0.23%) |
Feb 03, 2023 | 30.14 | 30.14 | 29.47 | 29.65 | 7,783,346 | -0.69(-2.29%) |
Feb 02, 2023 | 30.20 | 30.57 | 29.81 | 30.34 | 7,032,912 | +0.44(+1.48%) |
Feb 01, 2023 | 29.29 | 29.94 | 28.64 | 29.90 | 11,741,793 | -1.26(-4.06%) |
Jan 31, 2023 | 30.87 | 31.19 | 30.55 | 31.16 | 7,588,540 | +0.16(+0.53%) |
Jan 30, 2023 | 30.73 | 31.04 | 30.49 | 31.00 | 5,421,380 | +0.12(+0.37%) |
Jan 27, 2023 | 31.00 | 31.17 | 30.84 | 30.88 | 3,319,704 | -0.30(-0.96%) |
Jan 26, 2023 | 31.04 | 31.28 | 30.78 | 31.18 | 2,002,567 | +0.33(+1.06%) |
Jan 25, 2023 | 30.63 | 30.98 | 30.46 | 30.85 | 2,776,539 | -0.03(-0.09%) |
Jan 24, 2023 | 30.43 | 31.17 | 30.23 | 30.88 | 3,414,684 | +0.15(+0.50%) |
Jan 23, 2023 | 30.52 | 30.87 | 30.44 | 30.73 | 2,339,743 | +0.38(+1.24%) |
Jan 20, 2023 | 30.25 | 30.39 | 29.35 | 30.35 | 4,558,517 | +0.01(+0.03%) |
Jan 19, 2023 | 30.81 | 30.93 | 30.33 | 30.34 | 4,503,759 | -0.59(-1.90%) |
Jan 18, 2023 | 31.14 | 31.88 | 30.90 | 30.93 | 4,747,934 | -0.06(-0.19%) |
Jan 17, 2023 | 30.79 | 31.20 | 30.79 | 30.99 | 4,099,958 | +0.17(+0.56%) |
Jan 13, 2023 | 30.25 | 30.98 | 30.24 | 30.81 | 2,375,114 | +0.24(+0.79%) |
Jan 12, 2023 | 31.00 | 31.05 | 30.49 | 30.57 | 2,402,304 | -0.45(-1.46%) |
Jan 11, 2023 | 30.74 | 31.20 | 30.68 | 31.03 | 2,241,950 | +0.32(+1.04%) |
Jan 10, 2023 | 30.73 | 30.88 | 30.56 | 30.71 | 1,903,709 | +0.00(+0.00%) |
Jan 09, 2023 | 30.88 | 31.16 | 30.65 | 30.71 | 3,452,120 | -0.12(-0.38%) |
Jan 06, 2023 | 30.37 | 30.93 | 30.18 | 30.82 | 2,092,296 | +0.75(+2.50%) |
Jan 05, 2023 | 30.63 | 30.68 | 30.04 | 30.07 | 3,158,723 | -0.64(-2.07%) |
Jan 04, 2023 | 31.60 | 31.92 | 30.33 | 30.71 | 5,369,176 | -0.68(-2.15%) |
Jan 03, 2023 | 31.10 | 31.59 | 30.90 | 31.38 | 3,174,605 | +0.55(+1.78%) |
Dec 30, 2022 | 30.67 | 30.87 | 30.58 | 30.83 | 1,820,141 | -0.07(-0.22%) |
Dec 29, 2022 | 30.39 | 30.91 | 30.39 | 30.90 | 2,203,986 | +0.65(+2.14%) |
Dec 28, 2022 | 30.70 | 30.75 | 30.21 | 30.25 | 1,478,457 | -0.41(-1.32%) |
Dec 27, 2022 | 30.62 | 30.71 | 30.39 | 30.66 | 1,705,049 | +0.11(+0.35%) |
Dec 23, 2022 | 30.30 | 30.57 | 30.10 | 30.55 | 2,091,297 | +0.27(+0.89%) |
Dec 22, 2022 | 30.40 | 30.40 | 29.90 | 30.28 | 2,630,665 | -0.35(-1.13%) |
Dec 21, 2022 | 30.87 | 30.94 | 30.56 | 30.63 | 2,314,206 | -0.03(-0.09%) |
Dec 20, 2022 | 30.53 | 30.84 | 30.52 | 30.66 | 2,845,167 | +0.11(+0.35%) |
Dec 19, 2022 | 30.56 | 30.91 | 30.41 | 30.55 | 3,697,226 | -0.11(-0.35%) |
Dec 16, 2022 | 30.68 | 30.84 | 30.36 | 30.66 | 8,554,186 | -0.49(-1.58%) |
Dec 15, 2022 | 31.57 | 31.64 | 30.91 | 31.15 | 3,535,478 | -0.76(-2.39%) |
Dec 14, 2022 | 31.93 | 32.36 | 31.62 | 31.91 | 2,758,296 | -0.05(-0.15%) |
Dec 13, 2022 | 32.70 | 32.75 | 31.52 | 31.96 | 3,913,881 | +0.08(+0.24%) |
Dec 12, 2022 | 31.23 | 31.91 | 31.14 | 31.88 | 2,829,655 | +0.65(+2.07%) |
Dec 09, 2022 | 31.31 | 31.43 | 31.08 | 31.24 | 3,152,823 | -0.07(-0.22%) |
Dec 08, 2022 | 31.31 | 31.53 | 31.08 | 31.31 | 2,880,892 | +0.46(+1.50%) |
Dec 07, 2022 | 30.85 | 31.01 | 30.62 | 30.84 | 2,892,536 | -0.17(-0.56%) |
Dec 06, 2022 | 31.37 | 31.47 | 30.71 | 31.02 | 2,429,949 | -0.37(-1.17%) |
Dec 05, 2022 | 31.44 | 31.44 | 31.14 | 31.38 | 1,801,731 | -0.32(-1.00%) |
Dec 02, 2022 | 31.42 | 31.79 | 31.11 | 31.70 | 2,775,372 | -0.06(-0.18%) |