Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.17 | 28.31 | 28.05 | 28.06 | 75,356 | -0.12(-0.44%) |
Feb 27, 2023 | 28.22 | 28.41 | 28.02 | 28.19 | 88,695 | +0.13(+0.48%) |
Feb 24, 2023 | 28.39 | 28.42 | 27.99 | 28.05 | 81,125 | -0.67(-2.33%) |
Feb 23, 2023 | 28.69 | 28.83 | 28.51 | 28.72 | 72,469 | +0.29(+1.01%) |
Feb 22, 2023 | 28.81 | 28.81 | 28.31 | 28.43 | 85,365 | -0.34(-1.20%) |
Feb 21, 2023 | 29.14 | 29.14 | 28.66 | 28.78 | 90,801 | -0.64(-2.18%) |
Feb 17, 2023 | 29.37 | 29.44 | 29.14 | 29.42 | 66,852 | -0.21(-0.71%) |
Feb 16, 2023 | 29.68 | 29.85 | 29.25 | 29.63 | 258,172 | -0.24(-0.80%) |
Feb 15, 2023 | 29.64 | 29.87 | 29.54 | 29.87 | 57,889 | -0.07(-0.22%) |
Feb 14, 2023 | 30.06 | 30.23 | 29.72 | 29.94 | 114,111 | -0.08(-0.25%) |
Feb 13, 2023 | 29.83 | 30.04 | 29.83 | 30.01 | 68,628 | +0.20(+0.67%) |
Feb 10, 2023 | 29.70 | 29.85 | 29.58 | 29.81 | 68,418 | +0.00(+0.00%) |
Feb 09, 2023 | 30.30 | 30.33 | 29.73 | 29.81 | 84,632 | -0.24(-0.80%) |
Feb 08, 2023 | 30.07 | 30.17 | 29.93 | 30.05 | 80,629 | -0.11(-0.35%) |
Feb 07, 2023 | 30.02 | 30.26 | 29.79 | 30.16 | 93,377 | -0.09(-0.28%) |
Feb 06, 2023 | 30.24 | 30.30 | 29.98 | 30.24 | 130,816 | -0.22(-0.72%) |
Feb 03, 2023 | 30.94 | 30.94 | 30.16 | 30.46 | 108,482 | -0.85(-2.72%) |
Feb 02, 2023 | 31.15 | 31.62 | 31.15 | 31.31 | 129,268 | +0.37(+1.20%) |
Feb 01, 2023 | 30.51 | 31.12 | 30.27 | 30.94 | 142,946 | +0.42(+1.38%) |
Jan 31, 2023 | 30.07 | 30.55 | 30.06 | 30.52 | 64,192 | +0.37(+1.24%) |
Jan 30, 2023 | 30.25 | 30.53 | 30.14 | 30.15 | 132,664 | -0.26(-0.85%) |
Jan 27, 2023 | 30.20 | 30.51 | 30.17 | 30.40 | 219,635 | +0.08(+0.25%) |
Jan 26, 2023 | 30.12 | 30.33 | 29.98 | 30.33 | 227,548 | +0.22(+0.73%) |
Jan 25, 2023 | 29.69 | 30.13 | 29.68 | 30.11 | 111,453 | +0.23(+0.77%) |
Jan 24, 2023 | 29.75 | 30.04 | 29.73 | 29.88 | 109,951 | +0.05(+0.16%) |
Jan 23, 2023 | 29.98 | 30.09 | 29.77 | 29.83 | 382,956 | -0.19(-0.64%) |
Jan 20, 2023 | 29.52 | 30.05 | 29.25 | 30.02 | 150,965 | +0.58(+1.98%) |
Jan 19, 2023 | 29.39 | 29.63 | 29.39 | 29.44 | 1,860,285 | -0.10(-0.32%) |
Jan 18, 2023 | 30.21 | 30.22 | 29.51 | 29.53 | 1,696,314 | -0.52(-1.72%) |
Jan 17, 2023 | 30.12 | 30.20 | 29.98 | 30.05 | 245,748 | +0.03(+0.10%) |
Jan 13, 2023 | 29.80 | 30.14 | 29.73 | 30.02 | 96,997 | +0.07(+0.22%) |
Jan 12, 2023 | 29.78 | 29.99 | 29.39 | 29.95 | 111,820 | +0.27(+0.90%) |
Jan 11, 2023 | 29.19 | 29.71 | 29.19 | 29.69 | 92,060 | +0.62(+2.14%) |
Jan 10, 2023 | 28.87 | 29.08 | 28.78 | 29.07 | 98,913 | +0.20(+0.70%) |
Jan 09, 2023 | 28.92 | 29.12 | 28.84 | 28.87 | 168,845 | +0.11(+0.37%) |
Jan 06, 2023 | 28.24 | 28.84 | 27.97 | 28.76 | 170,931 | +0.63(+2.24%) |
Jan 05, 2023 | 28.50 | 28.51 | 28.10 | 28.13 | 205,793 | -0.55(-1.93%) |
Jan 04, 2023 | 28.25 | 28.87 | 28.25 | 28.68 | 95,847 | +0.66(+2.35%) |
Jan 03, 2023 | 27.92 | 28.13 | 27.69 | 28.02 | 245,751 | +0.29(+1.03%) |
Dec 30, 2022 | 27.95 | 28.05 | 27.51 | 27.74 | 196,951 | -0.38(-1.36%) |
Dec 29, 2022 | 27.78 | 28.18 | 27.69 | 28.12 | 210,615 | +0.59(+2.15%) |
Dec 28, 2022 | 27.85 | 28.01 | 27.48 | 27.53 | 288,878 | -0.28(-1.00%) |
Dec 27, 2022 | 27.86 | 27.86 | 27.57 | 27.80 | 294,781 | -0.03(-0.10%) |
Dec 23, 2022 | 27.58 | 27.83 | 27.46 | 27.83 | 133,031 | +0.21(+0.76%) |
Dec 22, 2022 | 27.64 | 27.69 | 27.26 | 27.62 | 238,787 | -0.11(-0.41%) |
Dec 21, 2022 | 27.59 | 27.95 | 27.59 | 27.74 | 252,996 | +0.29(+1.07%) |
Dec 20, 2022 | 27.43 | 27.58 | 27.21 | 27.44 | 183,611 | -0.16(-0.59%) |
Dec 19, 2022 | 27.95 | 27.97 | 27.46 | 27.60 | 314,065 | -0.40(-1.43%) |
Dec 16, 2022 | 28.27 | 28.27 | 27.71 | 28.00 | 307,069 | -0.57(-2.00%) |
Dec 15, 2022 | 28.62 | 28.90 | 28.44 | 28.57 | 247,024 | -0.46(-1.57%) |
Dec 14, 2022 | 29.34 | 29.57 | 28.92 | 29.03 | 354,363 | -0.37(-1.26%) |
Dec 13, 2022 | 29.47 | 29.82 | 29.19 | 29.40 | 191,562 | +0.67(+2.32%) |
Dec 12, 2022 | 28.57 | 28.73 | 28.44 | 28.73 | 211,556 | +0.18(+0.63%) |
Dec 09, 2022 | 28.50 | 28.83 | 28.48 | 28.55 | 257,250 | -0.03(-0.10%) |
Dec 08, 2022 | 28.58 | 28.77 | 28.44 | 28.58 | 167,846 | +0.06(+0.20%) |
Dec 07, 2022 | 28.61 | 28.84 | 28.46 | 28.53 | 173,889 | -0.20(-0.71%) |
Dec 06, 2022 | 28.92 | 28.98 | 28.59 | 28.73 | 162,764 | -0.19(-0.64%) |
Dec 05, 2022 | 29.04 | 29.23 | 28.88 | 28.92 | 162,493 | -0.29(-1.01%) |
Dec 02, 2022 | 29.07 | 29.32 | 28.88 | 29.21 | 173,045 | -0.22(-0.74%) |