Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.18 | 31.79 | 31.18 | 31.70 | 83,293 | +0.33(+1.05%) |
Feb 27, 2023 | 31.13 | 31.65 | 30.85 | 31.37 | 49,609 | +0.41(+1.32%) |
Feb 24, 2023 | 31.51 | 31.80 | 30.90 | 30.96 | 66,402 | -0.94(-2.95%) |
Feb 23, 2023 | 31.97 | 32.17 | 31.64 | 31.90 | 77,234 | +0.13(+0.41%) |
Feb 22, 2023 | 31.11 | 31.95 | 30.13 | 31.77 | 83,301 | +0.64(+2.06%) |
Feb 21, 2023 | 30.22 | 32.33 | 30.01 | 31.13 | 108,572 | +0.56(+1.83%) |
Feb 17, 2023 | 30.12 | 30.86 | 29.88 | 30.57 | 46,204 | +0.62(+2.07%) |
Feb 16, 2023 | 30.46 | 30.53 | 28.85 | 29.95 | 63,896 | -0.93(-3.01%) |
Feb 15, 2023 | 31.07 | 31.36 | 30.61 | 30.88 | 65,751 | -0.53(-1.69%) |
Feb 14, 2023 | 30.88 | 31.86 | 30.70 | 31.41 | 95,807 | +0.23(+0.74%) |
Feb 13, 2023 | 30.64 | 31.26 | 29.88 | 31.18 | 71,288 | +0.72(+2.36%) |
Feb 10, 2023 | 29.84 | 30.68 | 29.76 | 30.46 | 59,001 | +0.50(+1.67%) |
Feb 09, 2023 | 30.69 | 31.07 | 29.85 | 29.96 | 84,146 | -0.51(-1.67%) |
Feb 08, 2023 | 31.39 | 31.61 | 30.31 | 30.47 | 64,696 | -1.21(-3.82%) |
Feb 07, 2023 | 30.99 | 31.82 | 30.76 | 31.68 | 56,390 | +0.47(+1.51%) |
Feb 06, 2023 | 32.10 | 32.20 | 31.20 | 31.21 | 44,401 | -0.89(-2.77%) |
Feb 03, 2023 | 31.55 | 32.30 | 31.48 | 32.10 | 58,094 | +0.26(+0.82%) |
Feb 02, 2023 | 31.46 | 31.97 | 31.35 | 31.84 | 49,014 | +0.53(+1.69%) |
Feb 01, 2023 | 30.84 | 31.52 | 30.34 | 31.31 | 67,851 | +0.30(+0.97%) |
Jan 31, 2023 | 30.06 | 31.15 | 30.06 | 31.01 | 56,530 | +0.94(+3.13%) |
Jan 30, 2023 | 30.40 | 30.75 | 30.03 | 30.07 | 66,405 | -0.59(-1.92%) |
Jan 27, 2023 | 31.32 | 31.38 | 30.50 | 30.66 | 36,931 | -0.79(-2.51%) |
Jan 26, 2023 | 31.35 | 31.73 | 30.95 | 31.45 | 44,575 | +0.08(+0.26%) |
Jan 25, 2023 | 30.17 | 31.38 | 29.66 | 31.37 | 87,467 | +0.87(+2.85%) |
Jan 24, 2023 | 30.02 | 31.01 | 30.02 | 30.50 | 62,648 | +0.34(+1.13%) |
Jan 23, 2023 | 30.86 | 31.14 | 30.12 | 30.16 | 75,034 | -0.78(-2.52%) |
Jan 20, 2023 | 30.65 | 31.02 | 30.26 | 30.94 | 62,093 | +0.57(+1.88%) |
Jan 19, 2023 | 30.42 | 30.63 | 29.88 | 30.37 | 47,087 | -0.13(-0.43%) |
Jan 18, 2023 | 31.41 | 31.70 | 30.47 | 30.50 | 71,863 | -0.61(-1.96%) |
Jan 17, 2023 | 31.13 | 31.69 | 30.96 | 31.11 | 78,522 | +0.11(+0.35%) |
Jan 13, 2023 | 30.65 | 31.36 | 30.45 | 31.00 | 90,200 | -0.11(-0.35%) |
Jan 12, 2023 | 30.27 | 31.15 | 29.84 | 31.11 | 79,367 | +0.79(+2.61%) |
Jan 11, 2023 | 30.32 | 31.50 | 30.23 | 30.32 | 79,290 | -0.19(-0.62%) |
Jan 10, 2023 | 29.96 | 30.67 | 29.96 | 30.51 | 73,030 | +0.48(+1.60%) |
Jan 09, 2023 | 30.33 | 30.49 | 29.92 | 30.03 | 202,575 | -0.07(-0.23%) |
Jan 06, 2023 | 29.87 | 30.54 | 29.45 | 30.10 | 44,236 | +0.25(+0.84%) |
Jan 05, 2023 | 29.88 | 30.24 | 29.20 | 29.85 | 62,196 | -0.31(-1.03%) |
Jan 04, 2023 | 29.52 | 30.30 | 28.93 | 30.16 | 56,344 | +0.68(+2.31%) |
Jan 03, 2023 | 29.77 | 29.87 | 29.06 | 29.48 | 54,494 | -0.12(-0.41%) |
Dec 30, 2022 | 29.12 | 29.75 | 28.75 | 29.60 | 59,471 | +0.32(+1.09%) |
Dec 29, 2022 | 28.64 | 29.62 | 28.64 | 29.28 | 77,907 | +0.75(+2.63%) |
Dec 28, 2022 | 28.07 | 29.07 | 28.07 | 28.53 | 58,942 | +0.36(+1.28%) |
Dec 27, 2022 | 27.91 | 28.41 | 27.59 | 28.17 | 116,056 | +0.28(+1.00%) |
Dec 23, 2022 | 28.40 | 28.78 | 27.80 | 27.89 | 103,489 | -0.37(-1.31%) |
Dec 22, 2022 | 28.29 | 28.89 | 27.01 | 28.26 | 146,072 | -0.07(-0.25%) |
Dec 21, 2022 | 28.42 | 28.96 | 27.90 | 28.33 | 254,816 | +0.09(+0.32%) |
Dec 20, 2022 | 28.75 | 29.14 | 28.13 | 28.24 | 166,680 | -0.51(-1.77%) |
Dec 19, 2022 | 29.29 | 30.52 | 28.15 | 28.75 | 178,921 | -0.34(-1.17%) |
Dec 16, 2022 | 28.99 | 29.70 | 28.75 | 29.09 | 377,665 | -0.23(-0.78%) |
Dec 15, 2022 | 30.11 | 30.11 | 29.05 | 29.32 | 115,642 | -1.13(-3.71%) |
Dec 14, 2022 | 30.50 | 30.90 | 30.28 | 30.45 | 65,959 | +0.03(+0.10%) |
Dec 13, 2022 | 31.19 | 31.42 | 30.36 | 30.42 | 102,193 | -0.18(-0.59%) |
Dec 12, 2022 | 30.72 | 31.00 | 30.39 | 30.60 | 67,195 | -0.04(-0.13%) |
Dec 09, 2022 | 31.14 | 31.56 | 30.60 | 30.64 | 52,110 | -0.73(-2.33%) |
Dec 08, 2022 | 31.16 | 31.64 | 31.00 | 31.37 | 82,846 | +0.37(+1.19%) |
Dec 07, 2022 | 31.01 | 31.03 | 30.66 | 31.00 | 66,414 | +0.18(+0.58%) |
Dec 06, 2022 | 30.39 | 31.16 | 30.39 | 30.82 | 84,355 | +0.37(+1.22%) |
Dec 05, 2022 | 31.24 | 32.10 | 30.20 | 30.45 | 74,149 | -1.11(-3.52%) |
Dec 02, 2022 | 31.27 | 31.76 | 30.97 | 31.56 | 95,691 | +0.09(+0.29%) |