Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.90 | 29.99 | 29.85 | 29.86 | 148,132 | -0.02(-0.06%) |
Feb 27, 2023 | 29.81 | 29.94 | 29.81 | 29.88 | 49,315 | +0.36(+1.22%) |
Feb 24, 2023 | 29.48 | 29.58 | 29.45 | 29.52 | 28,848 | -0.53(-1.75%) |
Feb 23, 2023 | 29.99 | 30.12 | 29.79 | 30.05 | 68,564 | +0.25(+0.85%) |
Feb 22, 2023 | 29.96 | 29.96 | 29.73 | 29.80 | 65,955 | -0.20(-0.68%) |
Feb 21, 2023 | 30.14 | 30.29 | 29.97 | 30.00 | 65,750 | -0.36(-1.19%) |
Feb 17, 2023 | 30.16 | 30.36 | 30.06 | 30.36 | 51,800 | +0.03(+0.10%) |
Feb 16, 2023 | 30.16 | 30.53 | 30.16 | 30.33 | 52,443 | -0.05(-0.16%) |
Feb 15, 2023 | 30.24 | 30.38 | 30.17 | 30.38 | 396,014 | -0.27(-0.89%) |
Feb 14, 2023 | 30.50 | 30.83 | 30.42 | 30.65 | 422,007 | +0.00(+0.00%) |
Feb 13, 2023 | 30.44 | 30.65 | 30.35 | 30.65 | 26,050 | +0.15(+0.48%) |
Feb 10, 2023 | 30.55 | 30.55 | 30.37 | 30.51 | 35,464 | -0.10(-0.32%) |
Feb 09, 2023 | 31.09 | 31.09 | 30.54 | 30.60 | 145,542 | -0.03(-0.10%) |
Feb 08, 2023 | 30.81 | 30.82 | 30.56 | 30.63 | 43,787 | -0.18(-0.58%) |
Feb 07, 2023 | 30.41 | 30.86 | 30.31 | 30.81 | 46,965 | +0.35(+1.13%) |
Feb 06, 2023 | 30.51 | 30.55 | 30.36 | 30.47 | 64,454 | -0.40(-1.29%) |
Feb 03, 2023 | 30.98 | 31.09 | 30.79 | 30.87 | 89,988 | -0.57(-1.83%) |
Feb 02, 2023 | 31.53 | 31.59 | 31.32 | 31.44 | 100,122 | +0.04(+0.12%) |
Feb 01, 2023 | 31.12 | 31.53 | 30.94 | 31.40 | 400,935 | +0.32(+1.03%) |
Jan 31, 2023 | 30.77 | 31.11 | 30.76 | 31.08 | 46,878 | +0.29(+0.95%) |
Jan 30, 2023 | 30.88 | 31.00 | 30.76 | 30.79 | 79,899 | -0.32(-1.03%) |
Jan 27, 2023 | 30.98 | 31.16 | 30.93 | 31.11 | 108,993 | +0.04(+0.14%) |
Jan 26, 2023 | 31.10 | 31.10 | 30.81 | 31.07 | 101,404 | +0.05(+0.17%) |
Jan 25, 2023 | 30.82 | 31.01 | 30.66 | 31.01 | 177,423 | +0.14(+0.44%) |
Jan 24, 2023 | 30.80 | 30.94 | 30.64 | 30.88 | 47,757 | +0.01(+0.03%) |
Jan 23, 2023 | 30.61 | 30.92 | 30.61 | 30.87 | 71,144 | +0.19(+0.63%) |
Jan 20, 2023 | 30.31 | 30.70 | 30.24 | 30.67 | 87,075 | +0.39(+1.29%) |
Jan 19, 2023 | 30.32 | 30.37 | 30.14 | 30.28 | 67,604 | +0.06(+0.19%) |
Jan 18, 2023 | 30.66 | 30.74 | 30.22 | 30.22 | 98,818 | -0.16(-0.51%) |
Jan 17, 2023 | 30.41 | 30.49 | 30.33 | 30.38 | 384,952 | -0.06(-0.19%) |
Jan 13, 2023 | 30.17 | 30.44 | 30.09 | 30.44 | 103,403 | +0.22(+0.74%) |
Jan 12, 2023 | 29.99 | 30.25 | 29.70 | 30.22 | 64,136 | +0.47(+1.57%) |
Jan 11, 2023 | 29.72 | 29.78 | 29.55 | 29.75 | 638,287 | +0.28(+0.96%) |
Jan 10, 2023 | 29.33 | 29.48 | 29.24 | 29.47 | 86,200 | +0.02(+0.07%) |
Jan 09, 2023 | 29.44 | 29.71 | 29.42 | 29.45 | 94,781 | +0.21(+0.73%) |
Jan 06, 2023 | 28.70 | 29.28 | 28.57 | 29.23 | 50,257 | +0.77(+2.70%) |
Jan 05, 2023 | 28.59 | 28.59 | 28.38 | 28.46 | 63,305 | -0.42(-1.45%) |
Jan 04, 2023 | 28.94 | 28.94 | 28.69 | 28.88 | 122,721 | +0.26(+0.92%) |
Jan 03, 2023 | 28.87 | 28.96 | 28.51 | 28.62 | 161,190 | -0.01(-0.03%) |
Dec 30, 2022 | 28.67 | 28.78 | 28.58 | 28.63 | 99,351 | -0.17(-0.57%) |
Dec 29, 2022 | 28.57 | 28.84 | 28.54 | 28.79 | 107,998 | +0.59(+2.11%) |
Dec 28, 2022 | 28.61 | 28.66 | 28.16 | 28.20 | 110,511 | -0.35(-1.23%) |
Dec 27, 2022 | 28.61 | 28.71 | 28.49 | 28.55 | 136,813 | +0.13(+0.45%) |
Dec 23, 2022 | 28.34 | 28.46 | 28.23 | 28.42 | 101,994 | +0.10(+0.34%) |
Dec 22, 2022 | 28.48 | 28.48 | 28.07 | 28.33 | 143,938 | -0.17(-0.58%) |
Dec 21, 2022 | 28.42 | 28.59 | 28.39 | 28.49 | 104,616 | +0.20(+0.72%) |
Dec 20, 2022 | 28.12 | 28.43 | 28.12 | 28.29 | 96,343 | +0.15(+0.52%) |
Dec 19, 2022 | 28.37 | 28.41 | 28.02 | 28.14 | 406,306 | -0.18(-0.64%) |
Dec 16, 2022 | 28.21 | 28.34 | 28.12 | 28.32 | 86,898 | -0.01(-0.03%) |
Dec 15, 2022 | 28.75 | 28.75 | 28.24 | 28.33 | 119,246 | -0.72(-2.48%) |
Dec 14, 2022 | 29.09 | 29.26 | 28.85 | 29.05 | 136,392 | -0.07(-0.23%) |
Dec 13, 2022 | 29.48 | 29.51 | 29.00 | 29.12 | 93,046 | +0.44(+1.54%) |
Dec 12, 2022 | 28.54 | 28.68 | 28.47 | 28.68 | 302,163 | +0.08(+0.27%) |
Dec 09, 2022 | 28.61 | 28.88 | 28.59 | 28.60 | 252,630 | -0.02(-0.07%) |
Dec 08, 2022 | 28.42 | 28.63 | 28.41 | 28.62 | 125,513 | +0.19(+0.68%) |
Dec 07, 2022 | 28.45 | 28.53 | 28.35 | 28.43 | 192,648 | +0.03(+0.10%) |
Dec 06, 2022 | 28.66 | 28.66 | 28.26 | 28.40 | 148,519 | -0.31(-1.07%) |
Dec 05, 2022 | 29.13 | 29.16 | 28.61 | 28.71 | 120,060 | -0.59(-2.00%) |
Dec 02, 2022 | 29.02 | 29.36 | 28.99 | 29.29 | 63,012 | +0.03(+0.10%) |