Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.42 | 32.65 | 31.86 | 31.86 | 365,761 | -0.60(-1.85%) |
Feb 27, 2023 | 32.75 | 33.13 | 32.13 | 32.46 | 355,898 | -0.08(-0.25%) |
Feb 24, 2023 | 32.17 | 32.70 | 32.00 | 32.54 | 303,511 | +0.21(+0.65%) |
Feb 23, 2023 | 32.08 | 32.52 | 31.97 | 32.33 | 167,809 | +0.27(+0.84%) |
Feb 22, 2023 | 31.81 | 32.23 | 31.81 | 32.06 | 229,537 | +0.20(+0.63%) |
Feb 21, 2023 | 32.18 | 32.35 | 31.85 | 31.86 | 193,926 | -0.53(-1.64%) |
Feb 17, 2023 | 32.23 | 32.48 | 31.88 | 32.39 | 126,088 | +0.41(+1.28%) |
Feb 16, 2023 | 32.46 | 32.46 | 31.95 | 31.98 | 191,808 | -0.58(-1.78%) |
Feb 15, 2023 | 32.20 | 32.93 | 32.01 | 32.56 | 208,660 | +0.19(+0.59%) |
Feb 14, 2023 | 32.47 | 32.55 | 31.96 | 32.37 | 217,207 | -0.07(-0.22%) |
Feb 13, 2023 | 31.86 | 32.73 | 31.67 | 32.44 | 229,648 | +0.67(+2.11%) |
Feb 10, 2023 | 31.18 | 31.84 | 31.07 | 31.77 | 187,808 | +0.60(+1.92%) |
Feb 09, 2023 | 30.88 | 31.26 | 30.68 | 31.17 | 171,571 | +0.56(+1.83%) |
Feb 08, 2023 | 30.89 | 31.22 | 30.59 | 30.61 | 185,741 | -0.28(-0.91%) |
Feb 07, 2023 | 31.20 | 31.20 | 30.48 | 30.89 | 144,905 | -0.41(-1.31%) |
Feb 06, 2023 | 31.21 | 31.48 | 30.76 | 31.30 | 203,602 | +0.09(+0.29%) |
Feb 03, 2023 | 31.08 | 31.79 | 31.08 | 31.21 | 211,647 | +0.04(+0.13%) |
Feb 02, 2023 | 30.61 | 31.19 | 30.41 | 31.17 | 167,095 | +0.56(+1.83%) |
Feb 01, 2023 | 30.08 | 30.85 | 29.91 | 30.61 | 243,107 | +0.35(+1.16%) |
Jan 31, 2023 | 30.35 | 30.75 | 30.24 | 30.26 | 275,764 | -0.03(-0.10%) |
Jan 30, 2023 | 30.51 | 30.73 | 30.17 | 30.29 | 121,317 | -0.28(-0.92%) |
Jan 27, 2023 | 31.00 | 31.28 | 30.32 | 30.57 | 167,016 | -0.55(-1.77%) |
Jan 26, 2023 | 30.97 | 31.23 | 29.74 | 31.12 | 124,175 | +0.21(+0.68%) |
Jan 25, 2023 | 30.75 | 30.93 | 30.50 | 30.91 | 131,833 | +0.16(+0.52%) |
Jan 24, 2023 | 30.38 | 30.98 | 30.16 | 30.75 | 219,278 | +0.37(+1.22%) |
Jan 23, 2023 | 28.94 | 30.38 | 28.94 | 30.38 | 391,286 | +1.41(+4.87%) |
Jan 20, 2023 | 29.03 | 29.20 | 28.68 | 28.97 | 195,975 | +0.08(+0.28%) |
Jan 19, 2023 | 28.68 | 29.03 | 28.47 | 28.89 | 152,849 | +0.19(+0.66%) |
Jan 18, 2023 | 29.00 | 29.12 | 28.57 | 28.70 | 126,012 | -0.25(-0.86%) |
Jan 17, 2023 | 28.94 | 29.21 | 28.74 | 28.95 | 187,162 | -0.01(-0.03%) |
Jan 13, 2023 | 28.30 | 28.99 | 28.30 | 28.96 | 214,004 | +0.65(+2.30%) |
Jan 12, 2023 | 28.27 | 28.54 | 27.99 | 28.31 | 223,444 | +0.10(+0.35%) |
Jan 11, 2023 | 28.15 | 28.41 | 28.05 | 28.21 | 142,727 | +0.11(+0.39%) |
Jan 10, 2023 | 28.08 | 28.31 | 28.00 | 28.10 | 177,620 | +0.06(+0.21%) |
Jan 09, 2023 | 28.95 | 28.95 | 28.02 | 28.04 | 256,366 | -0.81(-2.81%) |
Jan 06, 2023 | 28.35 | 29.25 | 28.31 | 28.85 | 217,821 | +0.73(+2.60%) |
Jan 05, 2023 | 27.77 | 28.24 | 27.58 | 28.12 | 181,986 | +0.13(+0.46%) |
Jan 04, 2023 | 28.35 | 28.53 | 27.88 | 27.99 | 226,657 | -0.21(-0.74%) |
Jan 03, 2023 | 28.01 | 28.32 | 27.72 | 28.20 | 255,422 | +0.18(+0.64%) |
Dec 30, 2022 | 28.20 | 28.27 | 27.70 | 28.02 | 179,379 | -0.29(-1.02%) |
Dec 29, 2022 | 28.21 | 28.72 | 28.14 | 28.31 | 204,733 | +0.18(+0.64%) |
Dec 28, 2022 | 28.34 | 28.64 | 28.05 | 28.13 | 141,173 | -0.25(-0.88%) |
Dec 27, 2022 | 28.70 | 28.74 | 28.25 | 28.38 | 106,069 | -0.29(-1.01%) |
Dec 23, 2022 | 28.47 | 28.76 | 28.36 | 28.67 | 99,510 | +0.12(+0.42%) |
Dec 22, 2022 | 28.91 | 29.24 | 28.01 | 28.55 | 124,297 | -0.36(-1.25%) |
Dec 21, 2022 | 28.62 | 29.15 | 28.44 | 28.91 | 125,609 | +0.48(+1.69%) |
Dec 20, 2022 | 28.24 | 28.97 | 28.24 | 28.43 | 150,818 | +0.19(+0.67%) |
Dec 19, 2022 | 28.72 | 28.92 | 28.22 | 28.24 | 236,922 | -0.44(-1.53%) |
Dec 16, 2022 | 28.67 | 28.93 | 27.82 | 28.68 | 1,239,138 | -0.10(-0.35%) |
Dec 15, 2022 | 29.07 | 29.10 | 28.62 | 28.78 | 194,622 | -0.38(-1.30%) |
Dec 14, 2022 | 28.69 | 29.41 | 28.57 | 29.16 | 204,186 | +0.38(+1.32%) |
Dec 13, 2022 | 29.11 | 29.39 | 28.65 | 28.78 | 251,091 | +0.15(+0.52%) |
Dec 12, 2022 | 28.12 | 28.96 | 28.02 | 28.63 | 193,094 | +0.25(+0.88%) |
Dec 09, 2022 | 29.16 | 29.38 | 28.32 | 28.38 | 165,606 | -0.82(-2.81%) |
Dec 08, 2022 | 29.34 | 29.51 | 28.95 | 29.20 | 174,702 | -0.30(-1.02%) |
Dec 07, 2022 | 28.88 | 29.92 | 28.88 | 29.50 | 199,493 | +0.68(+2.36%) |
Dec 06, 2022 | 29.20 | 29.20 | 28.60 | 28.82 | 217,923 | -0.54(-1.84%) |
Dec 05, 2022 | 30.12 | 30.15 | 29.32 | 29.36 | 227,599 | -0.85(-2.81%) |
Dec 02, 2022 | 29.94 | 30.30 | 29.77 | 30.21 | 121,977 | +0.19(+0.63%) |