Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.30 | 29.95 | 29.30 | 29.72 | 196,027 | +0.34(+1.15%) |
Feb 27, 2023 | 29.28 | 29.83 | 29.28 | 29.38 | 125,319 | +0.25(+0.85%) |
Feb 24, 2023 | 28.60 | 29.19 | 28.16 | 29.13 | 206,543 | -0.13(-0.44%) |
Feb 23, 2023 | 29.22 | 29.89 | 28.55 | 29.26 | 208,157 | -0.76(-2.54%) |
Feb 22, 2023 | 30.12 | 30.32 | 29.83 | 30.02 | 116,713 | -0.06(-0.20%) |
Feb 21, 2023 | 30.57 | 30.78 | 30.03 | 30.08 | 134,786 | -0.74(-2.41%) |
Feb 17, 2023 | 30.85 | 31.03 | 30.56 | 30.83 | 134,698 | +0.09(+0.29%) |
Feb 16, 2023 | 30.45 | 30.95 | 30.28 | 30.74 | 158,333 | -0.09(-0.29%) |
Feb 15, 2023 | 30.17 | 30.95 | 30.00 | 30.83 | 190,591 | +0.55(+1.80%) |
Feb 14, 2023 | 30.08 | 30.52 | 30.05 | 30.28 | 136,204 | +0.05(+0.16%) |
Feb 13, 2023 | 29.73 | 30.27 | 29.73 | 30.23 | 58,522 | +0.40(+1.33%) |
Feb 10, 2023 | 29.73 | 30.14 | 29.59 | 29.83 | 96,912 | -0.02(-0.07%) |
Feb 09, 2023 | 30.42 | 30.77 | 29.74 | 29.85 | 66,283 | -0.50(-1.63%) |
Feb 08, 2023 | 30.64 | 30.88 | 30.23 | 30.35 | 65,950 | -0.31(-1.00%) |
Feb 07, 2023 | 30.45 | 30.94 | 30.21 | 30.66 | 108,220 | +0.03(+0.10%) |
Feb 06, 2023 | 30.88 | 31.04 | 30.51 | 30.63 | 143,462 | -0.41(-1.31%) |
Feb 03, 2023 | 31.01 | 31.45 | 29.50 | 31.03 | 88,304 | -0.19(-0.60%) |
Feb 02, 2023 | 31.19 | 31.59 | 31.06 | 31.22 | 102,125 | +0.21(+0.67%) |
Feb 01, 2023 | 30.21 | 31.26 | 30.21 | 31.01 | 111,196 | +0.51(+1.66%) |
Jan 31, 2023 | 29.96 | 30.63 | 29.88 | 30.51 | 140,927 | +0.65(+2.19%) |
Jan 30, 2023 | 29.43 | 29.97 | 29.43 | 29.85 | 67,362 | +0.40(+1.35%) |
Jan 27, 2023 | 29.38 | 29.72 | 29.27 | 29.46 | 66,622 | -0.01(-0.03%) |
Jan 26, 2023 | 29.41 | 29.78 | 28.67 | 29.47 | 77,387 | +0.30(+1.02%) |
Jan 25, 2023 | 28.82 | 29.34 | 28.63 | 29.17 | 125,330 | +0.20(+0.68%) |
Jan 24, 2023 | 29.34 | 29.40 | 28.91 | 28.97 | 136,772 | -0.37(-1.25%) |
Jan 23, 2023 | 29.31 | 29.73 | 29.19 | 29.34 | 115,867 | -0.07(-0.24%) |
Jan 20, 2023 | 29.58 | 29.66 | 29.16 | 29.41 | 104,963 | +0.13(+0.44%) |
Jan 19, 2023 | 29.31 | 29.51 | 28.72 | 29.28 | 95,117 | -0.03(-0.10%) |
Jan 18, 2023 | 29.81 | 30.43 | 29.12 | 29.31 | 104,592 | -0.54(-1.79%) |
Jan 17, 2023 | 30.07 | 30.43 | 29.80 | 29.84 | 66,413 | -0.21(-0.69%) |
Jan 13, 2023 | 29.53 | 30.17 | 29.13 | 30.05 | 110,255 | +0.41(+1.37%) |
Jan 12, 2023 | 29.25 | 29.65 | 29.08 | 29.65 | 133,732 | +0.65(+2.26%) |
Jan 11, 2023 | 28.79 | 29.40 | 28.65 | 28.99 | 298,434 | +0.18(+0.62%) |
Jan 10, 2023 | 28.12 | 28.88 | 28.06 | 28.81 | 62,017 | +0.53(+1.86%) |
Jan 09, 2023 | 28.36 | 28.65 | 28.08 | 28.29 | 105,061 | -0.05(-0.18%) |
Jan 06, 2023 | 28.37 | 28.72 | 27.88 | 28.34 | 93,608 | +0.40(+1.42%) |
Jan 05, 2023 | 27.76 | 28.21 | 26.87 | 27.94 | 142,230 | +0.14(+0.50%) |
Jan 04, 2023 | 27.97 | 28.65 | 27.66 | 27.80 | 103,320 | +0.06(+0.21%) |
Jan 03, 2023 | 27.66 | 28.00 | 27.33 | 27.74 | 175,866 | +0.26(+0.94%) |
Dec 30, 2022 | 27.51 | 27.80 | 27.44 | 27.49 | 81,065 | -0.07(-0.25%) |
Dec 29, 2022 | 27.45 | 28.01 | 27.06 | 27.56 | 113,483 | +0.35(+1.27%) |
Dec 28, 2022 | 27.66 | 28.48 | 27.12 | 27.21 | 75,136 | -0.44(-1.58%) |
Dec 27, 2022 | 27.49 | 28.70 | 26.96 | 27.65 | 61,436 | +0.15(+0.54%) |
Dec 23, 2022 | 27.01 | 27.62 | 26.78 | 27.50 | 71,564 | +0.53(+1.95%) |
Dec 22, 2022 | 27.15 | 27.64 | 26.59 | 26.97 | 163,504 | -0.20(-0.73%) |
Dec 21, 2022 | 27.00 | 27.43 | 26.75 | 27.17 | 191,021 | +0.29(+1.07%) |
Dec 20, 2022 | 26.45 | 27.50 | 26.11 | 26.88 | 126,712 | +0.41(+1.53%) |
Dec 19, 2022 | 26.89 | 27.64 | 26.19 | 26.48 | 125,459 | -0.36(-1.33%) |
Dec 16, 2022 | 26.33 | 27.69 | 26.20 | 26.83 | 251,821 | +0.40(+1.50%) |
Dec 15, 2022 | 26.90 | 27.34 | 26.36 | 26.44 | 120,765 | -0.70(-2.59%) |
Dec 14, 2022 | 27.37 | 27.67 | 26.72 | 27.14 | 123,771 | -0.31(-1.12%) |
Dec 13, 2022 | 27.87 | 28.36 | 27.28 | 27.45 | 213,277 | +0.10(+0.36%) |
Dec 12, 2022 | 27.34 | 27.63 | 26.29 | 27.35 | 105,094 | +0.20(+0.73%) |
Dec 09, 2022 | 27.46 | 27.57 | 27.06 | 27.15 | 112,237 | -0.35(-1.26%) |
Dec 08, 2022 | 27.88 | 28.03 | 27.26 | 27.50 | 96,306 | -0.33(-1.17%) |
Dec 07, 2022 | 27.98 | 28.36 | 27.66 | 27.82 | 79,251 | -0.23(-0.81%) |
Dec 06, 2022 | 27.75 | 28.10 | 27.52 | 28.05 | 84,719 | +0.31(+1.11%) |
Dec 05, 2022 | 27.64 | 27.90 | 26.86 | 27.74 | 153,264 | -0.01(-0.04%) |
Dec 02, 2022 | 26.83 | 27.80 | 26.83 | 27.75 | 149,762 | +0.55(+2.04%) |