Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.84 | 30.25 | 29.84 | 30.22 | 5,930 | +0.43(+1.43%) |
Feb 27, 2023 | 29.46 | 29.93 | 29.46 | 29.79 | 6,804 | +0.32(+1.08%) |
Feb 24, 2023 | 29.82 | 29.83 | 29.43 | 29.47 | 5,481 | -0.85(-2.79%) |
Feb 23, 2023 | 30.35 | 30.52 | 30.22 | 30.32 | 4,785 | -0.03(-0.10%) |
Feb 22, 2023 | 30.65 | 30.65 | 30.32 | 30.35 | 5,440 | -0.15(-0.51%) |
Feb 21, 2023 | 31.35 | 31.35 | 30.49 | 30.50 | 9,060 | -1.22(-3.83%) |
Feb 17, 2023 | 30.98 | 31.74 | 30.98 | 31.72 | 8,738 | +0.70(+2.26%) |
Feb 16, 2023 | 31.13 | 31.19 | 30.96 | 31.02 | 9,719 | -0.34(-1.08%) |
Feb 15, 2023 | 31.21 | 31.36 | 30.96 | 31.36 | 12,581 | -0.07(-0.22%) |
Feb 14, 2023 | 31.56 | 31.91 | 31.13 | 31.43 | 14,888 | +0.03(+0.10%) |
Feb 13, 2023 | 31.21 | 31.70 | 31.21 | 31.40 | 5,666 | +0.10(+0.31%) |
Feb 10, 2023 | 31.22 | 31.40 | 31.14 | 31.30 | 2,434 | -0.10(-0.33%) |
Feb 09, 2023 | 31.78 | 31.88 | 31.35 | 31.40 | 2,428 | -0.22(-0.70%) |
Feb 08, 2023 | 32.41 | 32.42 | 31.62 | 31.62 | 6,395 | -0.97(-2.97%) |
Feb 07, 2023 | 32.16 | 32.59 | 32.01 | 32.59 | 10,532 | +0.17(+0.52%) |
Feb 06, 2023 | 32.34 | 32.68 | 32.31 | 32.42 | 28,534 | -0.29(-0.87%) |
Feb 03, 2023 | 32.62 | 33.17 | 32.52 | 32.71 | 10,900 | -0.22(-0.65%) |
Feb 02, 2023 | 32.89 | 33.07 | 32.57 | 32.92 | 12,798 | +0.30(+0.91%) |
Feb 01, 2023 | 32.42 | 32.92 | 32.04 | 32.63 | 26,827 | +0.12(+0.38%) |
Jan 31, 2023 | 31.98 | 32.50 | 31.98 | 32.50 | 4,072 | +0.78(+2.45%) |
Jan 30, 2023 | 32.36 | 32.36 | 31.63 | 31.73 | 9,593 | -0.74(-2.27%) |
Jan 27, 2023 | 32.01 | 32.70 | 32.01 | 32.46 | 7,319 | +0.29(+0.90%) |
Jan 26, 2023 | 32.37 | 32.41 | 32.06 | 32.17 | 6,935 | -0.12(-0.36%) |
Jan 25, 2023 | 32.06 | 32.30 | 31.78 | 32.29 | 6,156 | +0.03(+0.08%) |
Jan 24, 2023 | 31.63 | 32.36 | 31.63 | 32.27 | 3,889 | +0.59(+1.86%) |
Jan 23, 2023 | 31.80 | 31.86 | 31.55 | 31.68 | 8,535 | -0.00(-0.01%) |
Jan 20, 2023 | 31.44 | 31.68 | 31.27 | 31.68 | 3,386 | +0.47(+1.49%) |
Jan 19, 2023 | 31.18 | 31.46 | 31.10 | 31.21 | 25,229 | -0.31(-0.99%) |
Jan 18, 2023 | 32.17 | 32.31 | 31.53 | 31.53 | 7,168 | -0.39(-1.22%) |
Jan 17, 2023 | 32.05 | 32.18 | 31.74 | 31.92 | 8,027 | -0.24(-0.75%) |
Jan 13, 2023 | 31.93 | 32.47 | 31.79 | 32.16 | 29,791 | +0.27(+0.85%) |
Jan 12, 2023 | 30.44 | 31.89 | 30.44 | 31.89 | 10,916 | +1.32(+4.31%) |
Jan 11, 2023 | 30.57 | 30.60 | 30.39 | 30.57 | 6,201 | -0.09(-0.29%) |
Jan 10, 2023 | 30.42 | 30.66 | 30.20 | 30.66 | 5,732 | +0.71(+2.37%) |
Jan 09, 2023 | 31.07 | 31.07 | 29.93 | 29.95 | 6,660 | -0.69(-2.27%) |
Jan 06, 2023 | 29.93 | 30.93 | 29.93 | 30.64 | 6,094 | +0.39(+1.29%) |
Jan 05, 2023 | 30.07 | 30.30 | 30.07 | 30.25 | 6,474 | +0.13(+0.44%) |
Jan 04, 2023 | 29.91 | 30.13 | 29.91 | 30.12 | 7,454 | +0.46(+1.54%) |
Jan 03, 2023 | 30.71 | 30.71 | 29.48 | 29.66 | 5,546 | -0.65(-2.13%) |
Dec 30, 2022 | 29.84 | 30.36 | 29.76 | 30.31 | 6,629 | +0.14(+0.46%) |
Dec 29, 2022 | 29.20 | 30.41 | 29.20 | 30.17 | 14,479 | +1.24(+4.29%) |
Dec 28, 2022 | 28.74 | 29.01 | 28.60 | 28.93 | 33,258 | +0.14(+0.48%) |
Dec 27, 2022 | 29.20 | 29.28 | 28.75 | 28.79 | 10,675 | -0.48(-1.65%) |
Dec 23, 2022 | 29.64 | 29.83 | 29.11 | 29.27 | 13,301 | -0.59(-1.96%) |
Dec 22, 2022 | 29.33 | 29.87 | 29.12 | 29.86 | 18,821 | +0.20(+0.66%) |
Dec 21, 2022 | 28.91 | 29.77 | 28.74 | 29.66 | 27,175 | +0.68(+2.33%) |
Dec 20, 2022 | 28.11 | 29.05 | 28.11 | 28.98 | 7,655 | +0.67(+2.37%) |
Dec 19, 2022 | 29.46 | 29.46 | 28.23 | 28.31 | 15,419 | -1.14(-3.87%) |
Dec 16, 2022 | 29.19 | 29.45 | 28.85 | 29.45 | 6,350 | +0.21(+0.73%) |
Dec 15, 2022 | 29.71 | 29.82 | 29.20 | 29.24 | 12,015 | -0.95(-3.15%) |
Dec 14, 2022 | 30.17 | 30.42 | 29.87 | 30.19 | 10,134 | +0.09(+0.28%) |
Dec 13, 2022 | 29.89 | 30.18 | 29.62 | 30.11 | 8,405 | +0.53(+1.78%) |
Dec 12, 2022 | 28.90 | 29.62 | 28.90 | 29.58 | 142,678 | +0.58(+2.00%) |
Dec 09, 2022 | 29.52 | 29.58 | 29.00 | 29.00 | 23,086 | -0.75(-2.53%) |
Dec 08, 2022 | 29.78 | 29.87 | 29.68 | 29.75 | 23,193 | +0.08(+0.26%) |
Dec 07, 2022 | 29.93 | 29.99 | 29.59 | 29.68 | 8,821 | +0.19(+0.66%) |
Dec 06, 2022 | 29.86 | 30.03 | 29.40 | 29.48 | 12,342 | -1.05(-3.43%) |
Dec 05, 2022 | 31.56 | 31.56 | 30.40 | 30.53 | 6,365 | -1.17(-3.69%) |
Dec 02, 2022 | 30.50 | 31.70 | 30.50 | 31.70 | 21,860 | +0.89(+2.90%) |