Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.47 | 31.54 | 31.33 | 31.34 | 12,868 | -0.22(-0.71%) |
Feb 27, 2023 | 31.85 | 31.85 | 31.53 | 31.57 | 5,016 | -0.05(-0.15%) |
Feb 24, 2023 | 31.48 | 31.66 | 31.48 | 31.61 | 10,283 | -0.14(-0.43%) |
Feb 23, 2023 | 31.86 | 31.89 | 31.60 | 31.75 | 18,579 | +0.02(+0.05%) |
Feb 22, 2023 | 31.91 | 31.98 | 31.72 | 31.73 | 15,410 | -0.13(-0.40%) |
Feb 21, 2023 | 31.91 | 31.94 | 31.84 | 31.86 | 5,675 | -0.39(-1.20%) |
Feb 17, 2023 | 31.94 | 32.26 | 31.94 | 32.25 | 7,218 | +0.33(+1.05%) |
Feb 16, 2023 | 31.92 | 32.07 | 31.91 | 31.91 | 4,091 | -0.10(-0.31%) |
Feb 15, 2023 | 31.88 | 32.02 | 31.87 | 32.01 | 13,733 | +0.07(+0.21%) |
Feb 14, 2023 | 32.10 | 32.18 | 31.85 | 31.95 | 17,296 | -0.22(-0.68%) |
Feb 13, 2023 | 32.16 | 32.19 | 32.11 | 32.16 | 9,070 | +0.20(+0.63%) |
Feb 10, 2023 | 31.66 | 31.96 | 31.66 | 31.96 | 4,526 | +0.35(+1.12%) |
Feb 09, 2023 | 31.88 | 31.89 | 31.60 | 31.61 | 12,801 | -0.14(-0.45%) |
Feb 08, 2023 | 31.80 | 31.85 | 31.73 | 31.75 | 10,138 | -0.28(-0.89%) |
Feb 07, 2023 | 31.71 | 32.03 | 31.65 | 32.03 | 12,598 | +0.07(+0.23%) |
Feb 06, 2023 | 31.82 | 31.96 | 31.81 | 31.96 | 19,198 | +0.11(+0.35%) |
Feb 03, 2023 | 31.73 | 31.85 | 31.73 | 31.85 | 5,176 | -0.19(-0.60%) |
Feb 02, 2023 | 31.92 | 32.07 | 31.92 | 32.04 | 21,036 | -0.12(-0.37%) |
Feb 01, 2023 | 32.02 | 32.37 | 31.94 | 32.16 | 14,466 | -0.01(-0.04%) |
Jan 31, 2023 | 32.01 | 32.17 | 31.88 | 32.17 | 8,279 | +0.26(+0.80%) |
Jan 30, 2023 | 31.84 | 32.11 | 31.84 | 31.91 | 23,069 | -0.04(-0.13%) |
Jan 27, 2023 | 32.03 | 32.04 | 31.89 | 31.95 | 11,190 | -0.11(-0.34%) |
Jan 26, 2023 | 32.06 | 32.10 | 31.98 | 32.06 | 54,138 | -0.00(-0.01%) |
Jan 25, 2023 | 31.97 | 32.07 | 31.87 | 32.07 | 5,074 | -0.00(-0.01%) |
Jan 24, 2023 | 31.32 | 32.07 | 31.32 | 32.07 | 19,813 | +0.15(+0.47%) |
Jan 23, 2023 | 31.87 | 32.09 | 31.86 | 31.92 | 6,675 | +0.05(+0.14%) |
Jan 20, 2023 | 31.68 | 31.88 | 31.52 | 31.88 | 14,454 | +0.25(+0.78%) |
Jan 19, 2023 | 31.78 | 31.78 | 31.63 | 31.63 | 11,157 | -0.23(-0.73%) |
Jan 18, 2023 | 32.41 | 32.41 | 31.86 | 31.86 | 5,794 | -0.66(-2.04%) |
Jan 17, 2023 | 32.69 | 32.76 | 32.53 | 32.53 | 6,549 | -0.22(-0.68%) |
Jan 13, 2023 | 32.62 | 32.75 | 32.55 | 32.75 | 23,884 | +0.07(+0.22%) |
Jan 12, 2023 | 32.67 | 32.82 | 32.67 | 32.67 | 14,109 | -0.13(-0.39%) |
Jan 11, 2023 | 32.68 | 32.80 | 32.62 | 32.80 | 5,857 | +0.22(+0.67%) |
Jan 10, 2023 | 32.55 | 32.60 | 32.49 | 32.58 | 6,254 | -0.04(-0.12%) |
Jan 09, 2023 | 32.86 | 33.01 | 31.62 | 32.62 | 148,841 | -0.28(-0.85%) |
Jan 06, 2023 | 32.69 | 32.92 | 32.69 | 32.90 | 16,381 | +0.76(+2.36%) |
Jan 05, 2023 | 32.40 | 32.40 | 32.14 | 32.14 | 42,272 | -0.37(-1.14%) |
Jan 04, 2023 | 32.43 | 32.72 | 32.39 | 32.51 | 8,538 | +0.14(+0.45%) |
Jan 03, 2023 | 32.29 | 32.37 | 32.09 | 32.37 | 14,217 | +0.00(+0.01%) |
Dec 30, 2022 | 32.61 | 32.61 | 32.15 | 32.36 | 23,441 | -0.26(-0.78%) |
Dec 29, 2022 | 32.53 | 32.72 | 32.53 | 32.62 | 48,441 | +0.22(+0.69%) |
Dec 28, 2022 | 32.76 | 32.80 | 32.39 | 32.39 | 4,778 | -0.36(-1.11%) |
Dec 27, 2022 | 32.57 | 32.77 | 32.57 | 32.76 | 5,918 | +0.18(+0.54%) |
Dec 23, 2022 | 32.46 | 32.58 | 32.43 | 32.58 | 41,173 | +0.23(+0.72%) |
Dec 22, 2022 | 32.29 | 32.35 | 32.01 | 32.35 | 8,903 | -0.18(-0.54%) |
Dec 21, 2022 | 32.44 | 32.55 | 32.44 | 32.52 | 5,664 | +0.37(+1.16%) |
Dec 20, 2022 | 32.16 | 32.24 | 32.13 | 32.15 | 5,200 | +0.02(+0.06%) |
Dec 19, 2022 | 32.40 | 32.41 | 31.97 | 32.13 | 2,490 | -0.17(-0.52%) |
Dec 16, 2022 | 32.15 | 32.30 | 32.04 | 32.30 | 18,140 | -0.21(-0.65%) |
Dec 15, 2022 | 32.58 | 32.59 | 32.40 | 32.51 | 5,606 | -0.59(-1.79%) |
Dec 14, 2022 | 33.38 | 33.40 | 32.99 | 33.10 | 3,355 | -0.06(-0.17%) |
Dec 13, 2022 | 33.57 | 33.57 | 33.00 | 33.16 | 4,289 | +0.00(+0.01%) |
Dec 12, 2022 | 32.75 | 33.16 | 32.75 | 33.16 | 3,470 | +0.38(+1.17%) |
Dec 09, 2022 | 32.95 | 32.95 | 32.77 | 32.77 | 3,973 | -0.23(-0.71%) |
Dec 08, 2022 | 33.03 | 33.08 | 32.92 | 33.00 | 4,666 | +0.08(+0.25%) |
Dec 07, 2022 | 32.83 | 32.97 | 32.79 | 32.92 | 10,442 | +0.14(+0.43%) |
Dec 06, 2022 | 32.95 | 32.95 | 32.64 | 32.78 | 12,531 | -0.16(-0.50%) |
Dec 05, 2022 | 32.94 | 33.02 | 32.85 | 32.94 | 3,950 | -0.32(-0.96%) |
Dec 02, 2022 | 33.07 | 33.32 | 33.07 | 33.26 | 4,045 | +0.08(+0.25%) |