Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.70 | 31.09 | 30.20 | 30.29 | 2,018,503 | -0.64(-2.07%) |
Feb 27, 2023 | 30.85 | 31.09 | 30.57 | 30.93 | 1,482,301 | +0.31(+1.01%) |
Feb 24, 2023 | 31.01 | 31.03 | 30.50 | 30.62 | 1,209,575 | -0.75(-2.39%) |
Feb 23, 2023 | 32.05 | 32.05 | 30.82 | 31.37 | 1,009,774 | -0.55(-1.72%) |
Feb 22, 2023 | 31.64 | 32.05 | 31.49 | 31.92 | 973,294 | +0.27(+0.85%) |
Feb 21, 2023 | 32.72 | 32.93 | 31.64 | 31.65 | 1,822,417 | -1.39(-4.21%) |
Feb 17, 2023 | 33.04 | 33.15 | 32.72 | 33.04 | 1,081,988 | +0.15(+0.46%) |
Feb 16, 2023 | 32.63 | 33.36 | 32.48 | 32.89 | 1,174,525 | +0.19(+0.58%) |
Feb 15, 2023 | 32.09 | 32.81 | 31.98 | 32.70 | 777,472 | +0.54(+1.68%) |
Feb 14, 2023 | 32.97 | 33.01 | 32.07 | 32.16 | 902,418 | -0.79(-2.40%) |
Feb 13, 2023 | 32.66 | 32.95 | 32.46 | 32.95 | 1,063,583 | +0.37(+1.14%) |
Feb 10, 2023 | 32.28 | 32.70 | 32.19 | 32.58 | 1,057,630 | +0.14(+0.43%) |
Feb 09, 2023 | 32.53 | 32.79 | 32.38 | 32.44 | 1,051,388 | +0.24(+0.75%) |
Feb 08, 2023 | 32.44 | 32.44 | 32.00 | 32.20 | 840,399 | -0.35(-1.08%) |
Feb 07, 2023 | 32.24 | 32.72 | 32.05 | 32.55 | 1,099,391 | +0.14(+0.43%) |
Feb 06, 2023 | 32.85 | 33.17 | 32.27 | 32.41 | 1,350,417 | -0.26(-0.80%) |
Feb 03, 2023 | 32.42 | 33.07 | 32.22 | 32.67 | 1,097,261 | +0.04(+0.12%) |
Feb 02, 2023 | 32.26 | 33.03 | 32.16 | 32.63 | 1,453,690 | +0.57(+1.78%) |
Feb 01, 2023 | 31.72 | 32.38 | 31.25 | 32.06 | 2,002,125 | +0.11(+0.34%) |
Jan 31, 2023 | 31.70 | 31.98 | 31.07 | 31.95 | 1,248,836 | +0.28(+0.88%) |
Jan 30, 2023 | 32.13 | 32.34 | 31.65 | 31.67 | 982,988 | -0.54(-1.68%) |
Jan 27, 2023 | 32.10 | 32.47 | 31.54 | 32.21 | 1,192,599 | +0.24(+0.75%) |
Jan 26, 2023 | 31.57 | 32.02 | 31.45 | 31.97 | 790,836 | +0.57(+1.82%) |
Jan 25, 2023 | 31.01 | 31.42 | 30.85 | 31.40 | 685,253 | +0.51(+1.65%) |
Jan 24, 2023 | 31.33 | 31.41 | 30.78 | 30.89 | 789,067 | -0.50(-1.59%) |
Jan 23, 2023 | 31.02 | 31.84 | 31.02 | 31.39 | 1,216,529 | +0.19(+0.61%) |
Jan 20, 2023 | 30.39 | 31.21 | 30.21 | 31.20 | 1,582,386 | +1.08(+3.59%) |
Jan 19, 2023 | 31.15 | 31.29 | 30.10 | 30.12 | 1,013,446 | -1.02(-3.28%) |
Jan 18, 2023 | 31.76 | 31.93 | 31.00 | 31.14 | 960,316 | -0.59(-1.86%) |
Jan 17, 2023 | 32.11 | 32.24 | 31.66 | 31.73 | 982,931 | -0.27(-0.84%) |
Jan 13, 2023 | 31.99 | 32.17 | 31.55 | 32.00 | 842,129 | -0.13(-0.40%) |
Jan 12, 2023 | 31.95 | 32.30 | 31.55 | 32.13 | 1,002,687 | +0.31(+0.97%) |
Jan 11, 2023 | 32.01 | 32.14 | 31.32 | 31.82 | 1,034,633 | -0.27(-0.84%) |
Jan 10, 2023 | 31.28 | 32.09 | 31.15 | 32.09 | 985,303 | +0.72(+2.30%) |
Jan 09, 2023 | 31.48 | 32.06 | 31.31 | 31.37 | 1,416,230 | -0.34(-1.07%) |
Jan 06, 2023 | 31.19 | 32.00 | 31.15 | 31.71 | 1,287,729 | +1.03(+3.36%) |
Jan 05, 2023 | 30.81 | 30.91 | 30.17 | 30.68 | 1,215,553 | -0.26(-0.84%) |
Jan 04, 2023 | 30.92 | 31.14 | 30.22 | 30.94 | 2,440,081 | +0.02(+0.06%) |
Jan 03, 2023 | 32.43 | 32.58 | 30.86 | 30.92 | 2,773,175 | -1.46(-4.51%) |
Dec 30, 2022 | 32.38 | 32.66 | 32.25 | 32.38 | 1,025,474 | -0.24(-0.74%) |
Dec 29, 2022 | 32.58 | 33.03 | 32.48 | 32.62 | 842,098 | +0.09(+0.28%) |
Dec 28, 2022 | 33.16 | 33.40 | 32.45 | 32.53 | 765,302 | -0.74(-2.22%) |
Dec 27, 2022 | 33.59 | 33.95 | 33.21 | 33.27 | 746,510 | -0.44(-1.31%) |
Dec 23, 2022 | 33.50 | 33.72 | 33.13 | 33.71 | 551,321 | +0.34(+1.02%) |
Dec 22, 2022 | 33.63 | 33.67 | 33.01 | 33.37 | 852,622 | -0.42(-1.24%) |
Dec 21, 2022 | 33.56 | 34.27 | 33.31 | 33.79 | 1,050,062 | +0.48(+1.44%) |
Dec 20, 2022 | 33.17 | 33.62 | 33.05 | 33.31 | 1,162,471 | +0.19(+0.57%) |
Dec 19, 2022 | 33.32 | 33.74 | 32.62 | 33.12 | 1,037,970 | -0.36(-1.08%) |
Dec 16, 2022 | 33.11 | 33.72 | 32.84 | 33.48 | 3,068,494 | +0.08(+0.24%) |
Dec 15, 2022 | 33.68 | 33.86 | 33.16 | 33.40 | 1,236,914 | -0.66(-1.94%) |
Dec 14, 2022 | 34.21 | 34.44 | 33.83 | 34.06 | 1,071,105 | -0.10(-0.29%) |
Dec 13, 2022 | 34.14 | 34.64 | 33.83 | 34.16 | 1,759,812 | +0.18(+0.53%) |
Dec 12, 2022 | 33.95 | 34.23 | 33.67 | 33.98 | 1,521,972 | +0.23(+0.68%) |
Dec 09, 2022 | 34.43 | 34.43 | 33.74 | 33.75 | 749,699 | -0.89(-2.57%) |
Dec 08, 2022 | 33.99 | 34.97 | 33.62 | 34.64 | 1,047,203 | +0.89(+2.64%) |
Dec 07, 2022 | 33.87 | 34.40 | 33.66 | 33.75 | 710,637 | -0.17(-0.50%) |
Dec 06, 2022 | 33.88 | 34.30 | 33.73 | 33.92 | 884,076 | +0.17(+0.50%) |
Dec 05, 2022 | 34.30 | 34.33 | 33.56 | 33.75 | 1,003,522 | -0.77(-2.23%) |
Dec 02, 2022 | 34.05 | 34.62 | 33.88 | 34.52 | 1,230,312 | +0.41(+1.20%) |