Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.50 | 28.50 | 28.08 | 28.09 | 307,416 | -0.31(-1.09%) |
Feb 27, 2023 | 28.60 | 28.86 | 28.38 | 28.40 | 220,475 | -0.05(-0.18%) |
Feb 24, 2023 | 28.45 | 28.48 | 28.24 | 28.45 | 181,216 | -0.03(-0.11%) |
Feb 23, 2023 | 28.53 | 28.61 | 28.33 | 28.48 | 226,683 | -0.05(-0.18%) |
Feb 22, 2023 | 28.80 | 28.80 | 28.42 | 28.53 | 231,096 | -0.27(-0.94%) |
Feb 21, 2023 | 29.12 | 29.13 | 28.66 | 28.80 | 271,560 | -0.34(-1.17%) |
Feb 17, 2023 | 29.15 | 29.35 | 29.00 | 29.14 | 239,022 | -0.15(-0.51%) |
Feb 16, 2023 | 29.34 | 29.38 | 29.21 | 29.29 | 150,338 | -0.12(-0.41%) |
Feb 15, 2023 | 29.40 | 29.43 | 29.28 | 29.41 | 123,772 | -0.17(-0.57%) |
Feb 14, 2023 | 29.42 | 29.69 | 29.25 | 29.58 | 209,165 | +0.03(+0.10%) |
Feb 13, 2023 | 29.46 | 29.60 | 29.32 | 29.55 | 232,726 | +0.13(+0.44%) |
Feb 10, 2023 | 28.90 | 29.45 | 28.88 | 29.42 | 236,316 | +0.41(+1.41%) |
Feb 09, 2023 | 29.52 | 29.52 | 28.95 | 29.01 | 269,267 | -0.35(-1.19%) |
Feb 08, 2023 | 29.64 | 29.77 | 29.30 | 29.36 | 170,466 | -0.41(-1.38%) |
Feb 07, 2023 | 29.64 | 29.80 | 29.42 | 29.77 | 274,343 | +0.05(+0.17%) |
Feb 06, 2023 | 29.86 | 29.86 | 29.61 | 29.72 | 241,889 | -0.17(-0.57%) |
Feb 03, 2023 | 30.00 | 30.00 | 29.45 | 29.89 | 279,008 | -0.25(-0.83%) |
Feb 02, 2023 | 30.18 | 30.32 | 30.01 | 30.14 | 206,430 | +0.08(+0.27%) |
Feb 01, 2023 | 29.90 | 30.22 | 29.82 | 30.06 | 226,667 | +0.12(+0.40%) |
Jan 31, 2023 | 29.75 | 29.94 | 29.61 | 29.94 | 187,987 | +0.18(+0.60%) |
Jan 30, 2023 | 29.85 | 29.91 | 29.74 | 29.76 | 226,664 | -0.07(-0.23%) |
Jan 27, 2023 | 29.87 | 29.96 | 29.70 | 29.83 | 168,376 | +0.01(+0.03%) |
Jan 26, 2023 | 29.83 | 29.83 | 29.62 | 29.82 | 204,607 | -0.04(-0.13%) |
Jan 25, 2023 | 29.70 | 29.90 | 29.56 | 29.86 | 177,063 | +0.08(+0.27%) |
Jan 24, 2023 | 29.75 | 29.90 | 29.56 | 29.78 | 161,493 | -0.06(-0.20%) |
Jan 23, 2023 | 29.79 | 29.87 | 29.58 | 29.84 | 223,693 | +0.27(+0.91%) |
Jan 20, 2023 | 29.45 | 29.58 | 29.33 | 29.57 | 249,654 | +0.14(+0.48%) |
Jan 19, 2023 | 29.60 | 29.68 | 29.15 | 29.43 | 222,387 | -0.26(-0.88%) |
Jan 18, 2023 | 30.40 | 30.44 | 29.65 | 29.69 | 242,136 | -0.65(-2.14%) |
Jan 17, 2023 | 30.50 | 30.70 | 30.27 | 30.34 | 344,752 | +0.06(+0.20%) |
Jan 13, 2023 | 30.22 | 30.33 | 29.93 | 30.28 | 276,537 | +0.10(+0.33%) |
Jan 12, 2023 | 30.17 | 30.34 | 29.92 | 30.18 | 190,771 | +0.15(+0.50%) |
Jan 11, 2023 | 29.90 | 30.03 | 29.76 | 30.03 | 153,696 | +0.28(+0.94%) |
Jan 10, 2023 | 29.69 | 29.75 | 29.40 | 29.75 | 138,056 | +0.08(+0.27%) |
Jan 09, 2023 | 29.26 | 29.80 | 29.20 | 29.67 | 186,805 | +0.52(+1.78%) |
Jan 06, 2023 | 28.90 | 29.25 | 28.87 | 29.15 | 223,814 | +0.38(+1.32%) |
Jan 05, 2023 | 29.23 | 29.23 | 28.65 | 28.77 | 182,083 | -0.51(-1.74%) |
Jan 04, 2023 | 29.05 | 29.32 | 28.77 | 29.28 | 194,052 | +0.54(+1.88%) |
Jan 03, 2023 | 28.85 | 28.88 | 28.33 | 28.74 | 279,271 | +0.47(+1.66%) |
Dec 30, 2022 | 28.50 | 28.58 | 28.02 | 28.27 | 264,049 | -0.14(-0.49%) |
Dec 29, 2022 | 28.49 | 28.66 | 28.27 | 28.41 | 272,200 | -0.12(-0.42%) |
Dec 28, 2022 | 28.85 | 29.01 | 28.45 | 28.53 | 265,259 | -0.22(-0.77%) |
Dec 27, 2022 | 28.65 | 29.04 | 28.63 | 28.75 | 206,922 | -0.12(-0.42%) |
Dec 23, 2022 | 28.50 | 28.99 | 28.40 | 28.87 | 181,392 | +0.30(+1.05%) |
Dec 22, 2022 | 28.54 | 28.70 | 28.17 | 28.57 | 229,505 | -0.14(-0.49%) |
Dec 21, 2022 | 28.57 | 28.80 | 28.41 | 28.71 | 200,414 | +0.38(+1.34%) |
Dec 20, 2022 | 28.19 | 28.69 | 28.19 | 28.33 | 271,598 | -0.13(-0.46%) |
Dec 19, 2022 | 28.74 | 28.95 | 28.25 | 28.46 | 219,731 | -0.52(-1.79%) |
Dec 16, 2022 | 29.51 | 29.57 | 28.63 | 28.98 | 261,292 | -0.79(-2.65%) |
Dec 15, 2022 | 30.01 | 30.19 | 29.59 | 29.77 | 236,209 | -0.71(-2.33%) |
Dec 14, 2022 | 30.47 | 30.70 | 30.10 | 30.48 | 176,882 | +0.06(+0.20%) |
Dec 13, 2022 | 30.50 | 30.71 | 30.01 | 30.42 | 322,770 | +0.40(+1.33%) |
Dec 12, 2022 | 30.02 | 30.20 | 29.92 | 30.02 | 232,656 | +0.01(+0.03%) |
Dec 09, 2022 | 29.95 | 30.11 | 29.95 | 30.01 | 102,600 | +0.06(+0.20%) |
Dec 08, 2022 | 29.96 | 30.02 | 29.87 | 29.95 | 172,913 | -0.10(-0.33%) |
Dec 07, 2022 | 29.95 | 30.05 | 29.85 | 30.05 | 178,573 | +0.12(+0.40%) |
Dec 06, 2022 | 29.99 | 30.00 | 29.82 | 29.93 | 192,980 | +0.00(+0.00%) |
Dec 05, 2022 | 30.00 | 30.22 | 29.82 | 29.93 | 185,385 | -0.31(-1.03%) |
Dec 02, 2022 | 29.94 | 30.36 | 29.55 | 30.24 | 304,679 | +0.23(+0.77%) |