Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.31 | 31.38 | 30.47 | 30.56 | 3,789,107 | -0.46(-1.49%) |
Feb 27, 2023 | 30.96 | 31.32 | 30.69 | 31.02 | 6,963,601 | +0.15(+0.47%) |
Feb 24, 2023 | 30.00 | 30.92 | 29.57 | 30.88 | 4,156,870 | +0.50(+1.65%) |
Feb 23, 2023 | 30.27 | 30.64 | 29.79 | 30.38 | 4,453,525 | +0.62(+2.08%) |
Feb 22, 2023 | 30.45 | 30.77 | 29.56 | 29.76 | 5,737,605 | -0.78(-2.56%) |
Feb 21, 2023 | 30.38 | 30.91 | 30.12 | 30.54 | 5,601,331 | +0.44(+1.45%) |
Feb 17, 2023 | 30.41 | 30.45 | 29.90 | 30.11 | 4,710,022 | -0.75(-2.45%) |
Feb 16, 2023 | 31.42 | 31.81 | 30.85 | 30.86 | 4,785,172 | -0.75(-2.36%) |
Feb 15, 2023 | 31.53 | 32.25 | 31.37 | 31.61 | 6,722,728 | -0.03(-0.09%) |
Feb 14, 2023 | 30.83 | 31.74 | 30.70 | 31.63 | 3,833,773 | +0.46(+1.49%) |
Feb 13, 2023 | 30.92 | 31.47 | 30.89 | 31.17 | 4,269,705 | +0.00(+0.00%) |
Feb 10, 2023 | 30.61 | 31.39 | 30.57 | 31.17 | 5,259,771 | +1.16(+3.85%) |
Feb 09, 2023 | 30.29 | 30.61 | 29.96 | 30.01 | 3,541,827 | -0.21(-0.69%) |
Feb 08, 2023 | 30.54 | 30.62 | 29.86 | 30.22 | 3,314,810 | -0.27(-0.89%) |
Feb 07, 2023 | 29.79 | 30.55 | 29.42 | 30.50 | 3,951,122 | +0.84(+2.82%) |
Feb 06, 2023 | 29.87 | 30.18 | 29.31 | 29.66 | 2,658,240 | -0.28(-0.94%) |
Feb 03, 2023 | 29.96 | 30.55 | 29.82 | 29.94 | 4,069,274 | -0.06(-0.21%) |
Feb 02, 2023 | 31.24 | 31.38 | 29.74 | 30.01 | 4,926,661 | -1.23(-3.93%) |
Feb 01, 2023 | 31.42 | 31.81 | 30.58 | 31.23 | 5,046,609 | -0.35(-1.09%) |
Jan 31, 2023 | 30.87 | 31.62 | 30.60 | 31.58 | 5,825,624 | +0.62(+2.00%) |
Jan 30, 2023 | 31.12 | 31.73 | 30.94 | 30.96 | 5,164,199 | -0.53(-1.68%) |
Jan 27, 2023 | 31.38 | 32.28 | 31.29 | 31.49 | 5,169,184 | +0.02(+0.06%) |
Jan 26, 2023 | 30.70 | 31.49 | 30.23 | 31.47 | 3,604,955 | +1.31(+4.34%) |
Jan 25, 2023 | 30.31 | 30.41 | 29.77 | 30.16 | 2,394,428 | -0.33(-1.07%) |
Jan 24, 2023 | 30.59 | 30.70 | 30.21 | 30.49 | 2,333,077 | -0.15(-0.47%) |
Jan 23, 2023 | 30.18 | 30.97 | 30.01 | 30.63 | 3,548,429 | +0.59(+1.97%) |
Jan 20, 2023 | 30.11 | 30.27 | 29.84 | 30.04 | 3,522,294 | -0.08(-0.27%) |
Jan 19, 2023 | 29.37 | 30.17 | 29.28 | 30.12 | 3,967,036 | +0.68(+2.32%) |
Jan 18, 2023 | 30.15 | 30.51 | 29.42 | 29.44 | 4,017,026 | -0.47(-1.58%) |
Jan 17, 2023 | 29.82 | 30.00 | 29.55 | 29.91 | 7,432,935 | +0.41(+1.39%) |
Jan 13, 2023 | 29.34 | 29.72 | 29.11 | 29.51 | 2,972,063 | +0.13(+0.43%) |
Jan 12, 2023 | 28.78 | 29.68 | 28.64 | 29.38 | 5,145,528 | +0.85(+2.96%) |
Jan 11, 2023 | 28.58 | 28.93 | 28.27 | 28.53 | 4,543,014 | +0.30(+1.06%) |
Jan 10, 2023 | 28.35 | 28.77 | 27.91 | 28.23 | 5,703,742 | -0.45(-1.55%) |
Jan 09, 2023 | 28.97 | 29.29 | 28.60 | 28.68 | 5,614,956 | +0.15(+0.51%) |
Jan 06, 2023 | 27.97 | 28.70 | 27.92 | 28.53 | 4,484,973 | +0.98(+3.57%) |
Jan 05, 2023 | 27.09 | 27.71 | 26.89 | 27.55 | 5,833,891 | +0.43(+1.58%) |
Jan 04, 2023 | 27.20 | 27.59 | 26.89 | 27.12 | 5,334,381 | -0.35(-1.29%) |
Jan 03, 2023 | 28.47 | 28.83 | 27.19 | 27.48 | 5,890,975 | -1.38(-4.79%) |
Dec 30, 2022 | 28.34 | 28.96 | 28.30 | 28.86 | 2,695,606 | +0.32(+1.12%) |
Dec 29, 2022 | 28.28 | 28.74 | 28.20 | 28.54 | 2,966,752 | +0.10(+0.35%) |
Dec 28, 2022 | 28.89 | 28.93 | 28.24 | 28.44 | 4,104,143 | -0.58(-2.01%) |
Dec 27, 2022 | 28.83 | 29.11 | 28.64 | 29.02 | 2,050,191 | +0.37(+1.30%) |
Dec 23, 2022 | 27.96 | 28.66 | 27.77 | 28.65 | 3,477,784 | +0.99(+3.58%) |
Dec 22, 2022 | 28.23 | 28.33 | 27.29 | 27.66 | 4,413,897 | -0.61(-2.16%) |
Dec 21, 2022 | 28.10 | 28.33 | 27.76 | 28.27 | 3,452,641 | +0.75(+2.71%) |
Dec 20, 2022 | 27.12 | 27.73 | 27.02 | 27.52 | 4,438,955 | +0.49(+1.82%) |
Dec 19, 2022 | 27.38 | 27.62 | 26.67 | 27.03 | 6,084,152 | -0.18(-0.67%) |
Dec 16, 2022 | 27.27 | 27.47 | 26.79 | 27.21 | 6,057,406 | -0.57(-2.06%) |
Dec 15, 2022 | 27.98 | 28.12 | 27.34 | 27.79 | 4,162,409 | -0.51(-1.80%) |
Dec 14, 2022 | 28.42 | 28.71 | 27.65 | 28.30 | 6,991,263 | +0.00(+0.00%) |
Dec 13, 2022 | 28.19 | 28.68 | 28.10 | 28.30 | 5,896,977 | +0.70(+2.54%) |
Dec 12, 2022 | 27.00 | 27.63 | 26.93 | 27.60 | 28,357,712 | +0.67(+2.50%) |
Dec 09, 2022 | 27.17 | 27.41 | 26.91 | 26.92 | 4,256,604 | -0.27(-1.00%) |
Dec 08, 2022 | 27.63 | 27.92 | 27.12 | 27.20 | 5,720,646 | +0.11(+0.40%) |
Dec 07, 2022 | 27.10 | 27.70 | 27.01 | 27.09 | 6,957,156 | -0.17(-0.63%) |
Dec 06, 2022 | 28.05 | 28.55 | 27.17 | 27.26 | 8,287,841 | -0.98(-3.48%) |
Dec 05, 2022 | 29.53 | 29.77 | 28.21 | 28.24 | 6,593,420 | -0.81(-2.79%) |
Dec 02, 2022 | 28.87 | 29.69 | 28.83 | 29.05 | 4,993,303 | -0.15(-0.53%) |