Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.47 | 30.48 | 30.38 | 30.38 | 833 | -0.06(-0.19%) |
Feb 27, 2023 | 30.74 | 30.74 | 30.41 | 30.44 | 6,863 | +0.11(+0.36%) |
Feb 24, 2023 | 30.19 | 30.37 | 30.16 | 30.33 | 1,788 | -0.34(-1.10%) |
Feb 23, 2023 | 30.87 | 30.87 | 30.42 | 30.67 | 1,399 | +0.25(+0.82%) |
Feb 22, 2023 | 30.51 | 30.63 | 30.42 | 30.42 | 1,142 | -0.09(-0.28%) |
Feb 21, 2023 | 30.74 | 30.81 | 30.47 | 30.50 | 4,822 | -0.60(-1.91%) |
Feb 17, 2023 | 30.96 | 31.14 | 30.96 | 31.10 | 4,142 | -0.13(-0.40%) |
Feb 16, 2023 | 31.37 | 31.56 | 31.22 | 31.23 | 13,646 | -0.37(-1.16%) |
Feb 15, 2023 | 31.35 | 31.61 | 31.35 | 31.59 | 3,951 | +0.01(+0.02%) |
Feb 14, 2023 | 31.49 | 31.64 | 31.36 | 31.59 | 4,600 | +0.15(+0.47%) |
Feb 13, 2023 | 31.31 | 31.45 | 31.18 | 31.44 | 4,368 | +0.35(+1.11%) |
Feb 10, 2023 | 30.84 | 31.09 | 30.84 | 31.09 | 19,664 | +0.02(+0.07%) |
Feb 09, 2023 | 31.49 | 31.49 | 31.07 | 31.07 | 4,070 | -0.16(-0.52%) |
Feb 08, 2023 | 31.49 | 31.53 | 31.23 | 31.23 | 5,003 | -0.32(-1.03%) |
Feb 07, 2023 | 31.08 | 31.59 | 31.08 | 31.56 | 4,828 | +0.39(+1.27%) |
Feb 06, 2023 | 31.06 | 31.20 | 30.28 | 31.16 | 4,039 | -0.24(-0.76%) |
Feb 03, 2023 | 31.48 | 31.59 | 31.29 | 31.40 | 6,756 | -0.25(-0.78%) |
Feb 02, 2023 | 31.56 | 31.71 | 31.53 | 31.65 | 6,052 | +0.25(+0.81%) |
Feb 01, 2023 | 31.08 | 31.60 | 30.91 | 31.40 | 5,869 | +0.38(+1.24%) |
Jan 31, 2023 | 30.68 | 31.07 | 30.68 | 31.01 | 8,957 | +0.45(+1.46%) |
Jan 30, 2023 | 30.83 | 30.89 | 30.57 | 30.57 | 2,626 | -0.42(-1.34%) |
Jan 27, 2023 | 30.82 | 31.17 | 30.82 | 30.98 | 9,796 | +0.06(+0.20%) |
Jan 26, 2023 | 30.75 | 30.92 | 30.68 | 30.92 | 20,187 | +0.30(+0.99%) |
Jan 25, 2023 | 30.21 | 30.66 | 30.21 | 30.62 | 3,456 | +0.00(+0.00%) |
Jan 24, 2023 | 30.60 | 30.70 | 30.52 | 30.62 | 13,146 | -0.01(-0.02%) |
Jan 23, 2023 | 30.23 | 30.75 | 30.23 | 30.62 | 4,762 | +0.37(+1.21%) |
Jan 20, 2023 | 29.97 | 30.26 | 29.97 | 30.26 | 4,311 | +0.50(+1.67%) |
Jan 19, 2023 | 29.93 | 29.93 | 29.69 | 29.76 | 5,971 | -0.27(-0.91%) |
Jan 18, 2023 | 30.26 | 30.31 | 30.03 | 30.03 | 4,460 | -0.50(-1.65%) |
Jan 17, 2023 | 30.65 | 30.72 | 30.53 | 30.54 | 4,311 | -0.04(-0.12%) |
Jan 13, 2023 | 30.34 | 30.58 | 30.34 | 30.57 | 2,181 | +0.07(+0.22%) |
Jan 12, 2023 | 30.43 | 30.63 | 30.41 | 30.51 | 2,732 | +0.13(+0.42%) |
Jan 11, 2023 | 30.24 | 30.38 | 30.24 | 30.38 | 2,560 | +0.33(+1.10%) |
Jan 10, 2023 | 29.92 | 30.05 | 29.88 | 30.05 | 3,388 | +0.17(+0.57%) |
Jan 09, 2023 | 29.98 | 30.27 | 29.88 | 29.88 | 3,648 | -0.06(-0.19%) |
Jan 06, 2023 | 29.62 | 29.93 | 29.59 | 29.93 | 2,193 | +0.72(+2.48%) |
Jan 05, 2023 | 29.47 | 29.47 | 29.18 | 29.21 | 2,427 | -0.29(-0.98%) |
Jan 04, 2023 | 29.58 | 29.58 | 29.37 | 29.50 | 320 | +0.18(+0.61%) |
Jan 03, 2023 | 29.68 | 29.68 | 29.10 | 29.32 | 10,333 | -0.11(-0.36%) |
Dec 30, 2022 | 29.36 | 29.42 | 29.32 | 29.42 | 2,280 | -0.12(-0.39%) |
Dec 29, 2022 | 29.22 | 29.60 | 29.22 | 29.54 | 4,971 | +0.49(+1.70%) |
Dec 28, 2022 | 29.30 | 29.30 | 29.05 | 29.05 | 8,030 | -0.29(-0.99%) |
Dec 27, 2022 | 29.52 | 29.52 | 29.30 | 29.34 | 2,678 | -0.07(-0.24%) |
Dec 23, 2022 | 29.16 | 29.41 | 29.16 | 29.41 | 21,147 | +0.17(+0.60%) |
Dec 22, 2022 | 29.12 | 29.23 | 29.07 | 29.23 | 3,465 | -0.38(-1.29%) |
Dec 21, 2022 | 29.36 | 29.65 | 29.36 | 29.61 | 5,726 | +0.35(+1.20%) |
Dec 20, 2022 | 29.13 | 29.38 | 29.13 | 29.26 | 3,385 | +0.03(+0.09%) |
Dec 19, 2022 | 29.49 | 29.49 | 29.17 | 29.24 | 2,927 | -0.27(-0.93%) |
Dec 16, 2022 | 29.61 | 29.61 | 29.29 | 29.51 | 4,272 | -0.27(-0.90%) |
Dec 15, 2022 | 30.23 | 30.23 | 29.69 | 29.77 | 2,878 | -0.75(-2.44%) |
Dec 14, 2022 | 30.75 | 30.94 | 30.51 | 30.52 | 3,772 | -0.21(-0.67%) |
Dec 13, 2022 | 31.45 | 31.45 | 30.53 | 30.73 | 6,791 | +0.21(+0.68%) |
Dec 12, 2022 | 30.10 | 30.52 | 30.10 | 30.52 | 2,412 | +0.44(+1.45%) |
Dec 09, 2022 | 30.30 | 30.34 | 30.08 | 30.08 | 2,935 | -0.17(-0.57%) |
Dec 08, 2022 | 30.26 | 30.28 | 30.21 | 30.26 | 8,518 | +0.20(+0.68%) |
Dec 07, 2022 | 30.07 | 30.14 | 30.01 | 30.05 | 1,325 | -0.03(-0.10%) |
Dec 06, 2022 | 30.55 | 30.55 | 29.98 | 30.08 | 7,667 | -0.40(-1.30%) |
Dec 05, 2022 | 30.89 | 30.89 | 30.44 | 30.48 | 5,578 | -0.56(-1.82%) |
Dec 02, 2022 | 30.77 | 31.14 | 30.77 | 31.04 | 6,313 | -0.06(-0.18%) |