Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.54 | 30.57 | 30.11 | 30.11 | 4,916,065 | -0.40(-1.32%) |
Feb 27, 2023 | 30.55 | 30.88 | 30.46 | 30.51 | 3,776,216 | +0.16(+0.53%) |
Feb 24, 2023 | 30.10 | 30.37 | 30.01 | 30.35 | 4,312,385 | -0.02(-0.08%) |
Feb 23, 2023 | 30.75 | 30.76 | 30.18 | 30.38 | 7,012,126 | +0.04(+0.13%) |
Feb 22, 2023 | 30.52 | 30.87 | 30.12 | 30.34 | 8,579,688 | -0.22(-0.74%) |
Feb 21, 2023 | 30.91 | 31.08 | 30.52 | 30.56 | 3,628,954 | -0.66(-2.11%) |
Feb 17, 2023 | 31.17 | 31.36 | 30.89 | 31.22 | 4,421,944 | -0.21(-0.66%) |
Feb 16, 2023 | 31.30 | 31.71 | 31.16 | 31.43 | 4,587,386 | -0.28(-0.89%) |
Feb 15, 2023 | 31.60 | 31.79 | 31.46 | 31.71 | 5,025,802 | -0.21(-0.65%) |
Feb 14, 2023 | 32.14 | 32.19 | 31.67 | 31.92 | 6,125,624 | +0.34(+1.06%) |
Feb 13, 2023 | 31.34 | 31.60 | 31.24 | 31.58 | 8,624,863 | +0.24(+0.76%) |
Feb 10, 2023 | 30.57 | 31.39 | 30.49 | 31.34 | 4,785,884 | +0.99(+3.26%) |
Feb 09, 2023 | 30.59 | 30.86 | 30.27 | 30.36 | 4,670,178 | -0.18(-0.58%) |
Feb 08, 2023 | 31.20 | 31.25 | 30.40 | 30.53 | 6,691,389 | -0.93(-2.97%) |
Feb 07, 2023 | 31.24 | 31.64 | 31.12 | 31.47 | 3,467,355 | +0.20(+0.64%) |
Feb 06, 2023 | 31.30 | 31.47 | 31.00 | 31.27 | 3,380,595 | -0.06(-0.20%) |
Feb 03, 2023 | 31.20 | 31.48 | 31.10 | 31.33 | 4,027,920 | -0.02(-0.05%) |
Feb 02, 2023 | 31.57 | 31.67 | 31.29 | 31.34 | 4,439,237 | -0.10(-0.32%) |
Feb 01, 2023 | 31.70 | 31.77 | 31.12 | 31.44 | 5,741,007 | -0.19(-0.61%) |
Jan 31, 2023 | 31.29 | 31.64 | 31.20 | 31.64 | 4,401,438 | +0.34(+1.09%) |
Jan 30, 2023 | 31.51 | 31.60 | 31.28 | 31.30 | 2,920,879 | -0.24(-0.76%) |
Jan 27, 2023 | 31.38 | 31.70 | 31.29 | 31.54 | 3,830,443 | +0.15(+0.47%) |
Jan 26, 2023 | 31.53 | 31.58 | 31.22 | 31.39 | 3,434,610 | +0.14(+0.44%) |
Jan 25, 2023 | 31.83 | 31.93 | 31.12 | 31.25 | 5,272,244 | -0.82(-2.55%) |
Jan 24, 2023 | 32.32 | 32.32 | 31.77 | 32.07 | 5,548,571 | -0.27(-0.84%) |
Jan 23, 2023 | 32.42 | 32.48 | 32.15 | 32.34 | 2,785,912 | +0.02(+0.05%) |
Jan 20, 2023 | 31.99 | 32.36 | 31.72 | 32.32 | 3,245,569 | +0.37(+1.16%) |
Jan 19, 2023 | 31.69 | 32.08 | 31.66 | 31.95 | 2,451,551 | +0.15(+0.46%) |
Jan 18, 2023 | 32.29 | 32.52 | 31.77 | 31.81 | 2,874,073 | -0.38(-1.18%) |
Jan 17, 2023 | 32.13 | 32.30 | 32.10 | 32.19 | 3,055,617 | -0.06(-0.19%) |
Jan 13, 2023 | 32.24 | 32.46 | 32.07 | 32.25 | 3,898,748 | -0.12(-0.38%) |
Jan 12, 2023 | 32.11 | 32.43 | 31.90 | 32.37 | 3,383,836 | +0.47(+1.48%) |
Jan 11, 2023 | 31.78 | 31.97 | 31.63 | 31.90 | 2,423,840 | +0.25(+0.81%) |
Jan 10, 2023 | 31.78 | 31.78 | 31.38 | 31.64 | 2,861,232 | -0.02(-0.05%) |
Jan 09, 2023 | 31.60 | 31.77 | 31.55 | 31.66 | 3,104,403 | +0.37(+1.18%) |
Jan 06, 2023 | 30.84 | 31.39 | 30.76 | 31.29 | 4,557,686 | +0.70(+2.30%) |
Jan 05, 2023 | 30.59 | 30.74 | 30.32 | 30.59 | 2,954,820 | -0.12(-0.40%) |
Jan 04, 2023 | 30.24 | 30.91 | 30.24 | 30.71 | 5,311,958 | +0.57(+1.90%) |
Jan 03, 2023 | 30.05 | 30.34 | 29.89 | 30.14 | 3,789,499 | -0.05(-0.18%) |
Dec 30, 2022 | 30.16 | 30.38 | 30.12 | 30.19 | 2,522,688 | -0.13(-0.43%) |
Dec 29, 2022 | 30.05 | 30.41 | 30.01 | 30.32 | 2,183,942 | +0.36(+1.19%) |
Dec 28, 2022 | 30.59 | 30.69 | 29.93 | 29.97 | 2,984,134 | -0.66(-2.14%) |
Dec 27, 2022 | 30.46 | 30.66 | 30.39 | 30.63 | 2,053,974 | +0.13(+0.43%) |
Dec 23, 2022 | 30.12 | 30.53 | 30.06 | 30.49 | 2,868,757 | +0.51(+1.70%) |
Dec 22, 2022 | 30.24 | 30.29 | 29.52 | 29.98 | 3,846,901 | -0.36(-1.17%) |
Dec 21, 2022 | 30.05 | 30.38 | 29.95 | 30.34 | 6,858,465 | +0.62(+2.08%) |
Dec 20, 2022 | 29.38 | 29.88 | 29.31 | 29.72 | 4,593,654 | +0.46(+1.56%) |
Dec 19, 2022 | 29.79 | 29.83 | 29.12 | 29.27 | 10,979,019 | -0.36(-1.22%) |
Dec 16, 2022 | 29.70 | 29.82 | 29.35 | 29.63 | 5,956,161 | -0.43(-1.44%) |
Dec 15, 2022 | 30.50 | 30.50 | 29.88 | 30.06 | 4,363,316 | -0.60(-1.96%) |
Dec 14, 2022 | 30.72 | 30.95 | 30.47 | 30.66 | 5,033,985 | -0.08(-0.25%) |
Dec 13, 2022 | 30.79 | 31.07 | 30.61 | 30.74 | 7,042,209 | +0.36(+1.17%) |
Dec 12, 2022 | 30.22 | 30.39 | 30.11 | 30.39 | 23,095,134 | +0.17(+0.56%) |
Dec 09, 2022 | 30.12 | 30.48 | 30.12 | 30.22 | 2,910,565 | -0.08(-0.25%) |
Dec 08, 2022 | 30.64 | 30.66 | 30.15 | 30.29 | 2,760,192 | -0.02(-0.08%) |
Dec 07, 2022 | 30.42 | 30.66 | 30.24 | 30.32 | 3,128,614 | -0.10(-0.33%) |
Dec 06, 2022 | 30.72 | 30.95 | 30.27 | 30.42 | 3,512,053 | -0.41(-1.33%) |
Dec 05, 2022 | 31.41 | 31.53 | 30.77 | 30.83 | 3,321,723 | -0.53(-1.70%) |
Dec 02, 2022 | 31.44 | 31.61 | 31.19 | 31.36 | 3,937,321 | -0.27(-0.85%) |