Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.40 | 28.53 | 28.40 | 28.44 | 5,315 | -0.03(-0.11%) |
Feb 27, 2023 | 28.49 | 28.49 | 28.44 | 28.48 | 2,811 | +0.33(+1.18%) |
Feb 24, 2023 | 28.35 | 28.35 | 28.07 | 28.14 | 336 | -0.82(-2.84%) |
Feb 23, 2023 | 29.27 | 29.27 | 28.97 | 28.97 | 1,553 | -0.12(-0.43%) |
Feb 22, 2023 | 29.22 | 29.27 | 29.09 | 29.09 | 8,178 | -0.10(-0.35%) |
Feb 21, 2023 | 29.26 | 29.38 | 29.12 | 29.19 | 17,183 | -0.02(-0.06%) |
Feb 17, 2023 | 29.30 | 29.30 | 29.09 | 29.21 | 4,682 | -0.54(-1.81%) |
Feb 16, 2023 | 29.67 | 29.75 | 29.67 | 29.75 | 438 | -0.19(-0.62%) |
Feb 15, 2023 | 29.84 | 29.94 | 29.84 | 29.94 | 5,837 | -0.22(-0.73%) |
Feb 14, 2023 | 30.25 | 30.25 | 30.07 | 30.16 | 1,093 | -0.22(-0.72%) |
Feb 13, 2023 | 30.26 | 30.38 | 30.26 | 30.38 | 418 | +0.48(+1.59%) |
Feb 10, 2023 | 30.11 | 30.16 | 29.90 | 29.90 | 10,719 | -0.52(-1.69%) |
Feb 09, 2023 | 30.66 | 30.66 | 30.39 | 30.42 | 18,917 | +0.48(+1.60%) |
Feb 08, 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 17 | -0.25(-0.81%) |
Feb 07, 2023 | 30.15 | 30.18 | 30.11 | 30.18 | 825 | +0.13(+0.44%) |
Feb 06, 2023 | 29.80 | 30.05 | 29.80 | 30.05 | 1,478 | -0.37(-1.22%) |
Feb 03, 2023 | 30.56 | 30.67 | 30.42 | 30.42 | 9,776 | -0.63(-2.01%) |
Feb 02, 2023 | 31.34 | 31.34 | 31.05 | 31.05 | 1,104 | -0.48(-1.52%) |
Feb 01, 2023 | 31.29 | 31.58 | 31.28 | 31.53 | 725 | +0.56(+1.82%) |
Jan 31, 2023 | 30.84 | 30.96 | 30.84 | 30.96 | 439 | -0.18(-0.56%) |
Jan 30, 2023 | 31.19 | 31.19 | 31.14 | 31.14 | 269 | -0.94(-2.92%) |
Jan 27, 2023 | 32.14 | 32.14 | 31.93 | 32.07 | 1,187 | -0.08(-0.24%) |
Jan 26, 2023 | 32.03 | 32.15 | 32.03 | 32.15 | 535 | +0.46(+1.46%) |
Jan 25, 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 40 | +0.12(+0.37%) |
Jan 24, 2023 | 31.50 | 31.57 | 31.50 | 31.57 | 470 | -0.03(-0.09%) |
Jan 23, 2023 | 31.60 | 31.70 | 31.57 | 31.60 | 1,302 | +0.26(+0.83%) |
Jan 20, 2023 | 31.17 | 31.34 | 31.08 | 31.34 | 3,197 | +0.54(+1.75%) |
Jan 19, 2023 | 30.74 | 30.89 | 30.68 | 30.80 | 2,596 | +0.35(+1.16%) |
Jan 18, 2023 | 30.52 | 30.52 | 30.45 | 30.45 | 1,460 | -0.19(-0.60%) |
Jan 17, 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 202 | -0.27(-0.89%) |
Jan 13, 2023 | 30.62 | 30.91 | 30.62 | 30.91 | 417 | +0.51(+1.68%) |
Jan 12, 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 53 | -0.07(-0.25%) |
Jan 11, 2023 | 30.48 | 30.48 | 30.47 | 30.47 | 161 | +0.17(+0.56%) |
Jan 10, 2023 | 30.07 | 30.30 | 30.07 | 30.30 | 158 | +0.22(+0.72%) |
Jan 09, 2023 | 30.43 | 30.43 | 30.09 | 30.09 | 226 | +0.16(+0.54%) |
Jan 06, 2023 | 29.90 | 29.92 | 29.90 | 29.92 | 122 | +0.29(+0.97%) |
Jan 05, 2023 | 29.56 | 29.64 | 29.53 | 29.64 | 1,556 | +0.20(+0.69%) |
Jan 04, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 240 | +1.08(+3.81%) |
Jan 03, 2023 | 28.37 | 28.37 | 28.35 | 28.35 | 310 | +0.64(+2.29%) |
Dec 30, 2022 | 27.94 | 27.94 | 27.64 | 27.72 | 2,264 | -0.21(-0.75%) |
Dec 29, 2022 | 27.79 | 27.94 | 27.79 | 27.93 | 1,574 | +0.44(+1.61%) |
Dec 28, 2022 | 27.91 | 28.10 | 27.45 | 27.48 | 7,024 | -0.59(-2.10%) |
Dec 27, 2022 | 27.79 | 28.27 | 27.78 | 28.07 | 7,685 | +0.95(+3.52%) |
Dec 23, 2022 | 27.44 | 27.44 | 27.12 | 27.12 | 3,468 | -0.09(-0.33%) |
Dec 22, 2022 | 27.55 | 27.55 | 27.19 | 27.21 | 2,277 | -0.27(-0.99%) |
Dec 21, 2022 | 27.42 | 27.49 | 27.38 | 27.48 | 2,934 | +0.27(+0.98%) |
Dec 20, 2022 | 27.38 | 27.38 | 27.09 | 27.21 | 3,611 | -0.26(-0.94%) |
Dec 19, 2022 | 27.63 | 27.64 | 27.41 | 27.47 | 5,885 | -0.27(-0.96%) |
Dec 16, 2022 | 27.95 | 27.95 | 27.74 | 27.74 | 2,077 | +0.02(+0.08%) |
Dec 15, 2022 | 27.99 | 27.99 | 27.62 | 27.72 | 2,284 | -0.39(-1.40%) |
Dec 14, 2022 | 28.00 | 28.12 | 28.00 | 28.11 | 2,525 | +0.10(+0.37%) |
Dec 13, 2022 | 27.99 | 28.01 | 27.99 | 28.01 | 635 | +0.17(+0.59%) |
Dec 12, 2022 | 27.80 | 27.84 | 27.69 | 27.84 | 2,038 | -0.24(-0.87%) |
Dec 09, 2022 | 28.23 | 28.23 | 28.08 | 28.08 | 286 | -0.10(-0.36%) |
Dec 08, 2022 | 28.18 | 28.19 | 28.18 | 28.19 | 202 | +0.46(+1.67%) |
Dec 07, 2022 | 27.62 | 27.72 | 27.62 | 27.72 | 226 | -0.27(-0.95%) |
Dec 06, 2022 | 28.13 | 28.13 | 27.86 | 27.99 | 1,355 | +0.33(+1.18%) |
Dec 05, 2022 | 28.13 | 28.13 | 27.65 | 27.66 | 1,583 | -0.01(-0.04%) |
Dec 02, 2022 | 27.67 | 27.67 | 27.67 | 27.67 | 105 | +0.55(+2.01%) |