Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.56 | 28.67 | 28.32 | 28.36 | 77,246 | -0.28(-0.97%) |
Feb 27, 2023 | 28.93 | 29.03 | 28.54 | 28.64 | 24,270 | -0.16(-0.55%) |
Feb 24, 2023 | 28.75 | 28.94 | 28.74 | 28.79 | 27,030 | -0.11(-0.39%) |
Feb 23, 2023 | 28.79 | 29.01 | 28.70 | 28.91 | 31,130 | +0.21(+0.75%) |
Feb 22, 2023 | 28.80 | 28.93 | 28.58 | 28.69 | 59,678 | +0.03(+0.10%) |
Feb 21, 2023 | 29.16 | 29.35 | 28.51 | 28.66 | 66,189 | -0.49(-1.69%) |
Feb 17, 2023 | 28.93 | 29.20 | 28.71 | 29.16 | 65,340 | +0.35(+1.23%) |
Feb 16, 2023 | 28.70 | 28.93 | 28.62 | 28.80 | 32,463 | -0.14(-0.48%) |
Feb 15, 2023 | 28.39 | 29.12 | 28.38 | 28.94 | 23,194 | +0.27(+0.94%) |
Feb 14, 2023 | 28.90 | 29.10 | 28.64 | 28.67 | 49,229 | -0.17(-0.58%) |
Feb 13, 2023 | 28.94 | 29.01 | 28.73 | 28.84 | 41,981 | -0.05(-0.16%) |
Feb 10, 2023 | 28.69 | 29.01 | 28.47 | 28.89 | 49,011 | +0.08(+0.29%) |
Feb 09, 2023 | 29.00 | 29.00 | 28.59 | 28.80 | 26,401 | -0.10(-0.35%) |
Feb 08, 2023 | 29.17 | 29.20 | 28.80 | 28.91 | 21,419 | -0.25(-0.86%) |
Feb 07, 2023 | 29.54 | 29.54 | 28.98 | 29.16 | 43,375 | -0.22(-0.76%) |
Feb 06, 2023 | 30.10 | 30.10 | 29.24 | 29.38 | 21,149 | -0.77(-2.56%) |
Feb 03, 2023 | 29.78 | 30.47 | 29.78 | 30.15 | 22,408 | -0.03(-0.09%) |
Feb 02, 2023 | 30.15 | 30.56 | 29.86 | 30.18 | 35,862 | +0.03(+0.09%) |
Feb 01, 2023 | 30.66 | 30.66 | 30.11 | 30.15 | 23,605 | -0.47(-1.52%) |
Jan 31, 2023 | 30.42 | 30.84 | 30.39 | 30.62 | 23,647 | +0.16(+0.52%) |
Jan 30, 2023 | 30.55 | 30.64 | 30.16 | 30.46 | 19,270 | -0.11(-0.37%) |
Jan 27, 2023 | 30.70 | 30.70 | 30.30 | 30.57 | 11,926 | -0.09(-0.30%) |
Jan 26, 2023 | 30.83 | 30.83 | 30.13 | 30.66 | 13,173 | +0.08(+0.27%) |
Jan 25, 2023 | 30.64 | 30.64 | 30.28 | 30.58 | 9,983 | -0.37(-1.20%) |
Jan 24, 2023 | 31.14 | 31.17 | 30.80 | 30.95 | 11,432 | -0.12(-0.39%) |
Jan 23, 2023 | 31.20 | 31.36 | 30.83 | 31.07 | 13,483 | -0.04(-0.12%) |
Jan 20, 2023 | 31.12 | 31.13 | 30.72 | 31.11 | 21,398 | +0.20(+0.66%) |
Jan 19, 2023 | 30.32 | 31.01 | 30.25 | 30.91 | 38,371 | +0.49(+1.62%) |
Jan 18, 2023 | 30.97 | 30.97 | 30.37 | 30.41 | 26,420 | -0.47(-1.54%) |
Jan 17, 2023 | 31.17 | 31.33 | 30.80 | 30.89 | 16,506 | -0.49(-1.57%) |
Jan 13, 2023 | 31.58 | 31.59 | 31.02 | 31.38 | 21,134 | -0.05(-0.15%) |
Jan 12, 2023 | 31.26 | 31.61 | 30.77 | 31.43 | 17,251 | +0.37(+1.20%) |
Jan 11, 2023 | 30.93 | 31.15 | 30.86 | 31.06 | 12,348 | +0.03(+0.09%) |
Jan 10, 2023 | 31.20 | 31.51 | 30.86 | 31.03 | 16,841 | -0.12(-0.39%) |
Jan 09, 2023 | 31.19 | 31.46 | 30.94 | 31.15 | 13,549 | -0.11(-0.36%) |
Jan 06, 2023 | 31.25 | 31.37 | 31.11 | 31.26 | 21,989 | +0.21(+0.69%) |
Jan 05, 2023 | 31.30 | 31.34 | 30.87 | 31.05 | 11,906 | -0.44(-1.39%) |
Jan 04, 2023 | 31.61 | 32.09 | 31.33 | 31.48 | 13,893 | -0.13(-0.41%) |
Jan 03, 2023 | 31.56 | 31.81 | 31.22 | 31.61 | 21,803 | +0.07(+0.24%) |
Dec 30, 2022 | 31.82 | 31.89 | 31.40 | 31.54 | 18,558 | -0.27(-0.85%) |
Dec 29, 2022 | 31.70 | 31.81 | 31.52 | 31.81 | 19,739 | +0.26(+0.83%) |
Dec 28, 2022 | 32.38 | 32.39 | 31.48 | 31.55 | 22,533 | -0.56(-1.74%) |
Dec 27, 2022 | 32.24 | 32.51 | 31.92 | 32.11 | 25,066 | +0.15(+0.47%) |
Dec 23, 2022 | 31.85 | 32.09 | 31.79 | 31.96 | 9,917 | +0.36(+1.15%) |
Dec 22, 2022 | 31.78 | 31.79 | 31.01 | 31.60 | 22,884 | -0.53(-1.65%) |
Dec 21, 2022 | 31.92 | 32.21 | 31.71 | 32.13 | 19,939 | +0.90(+2.89%) |
Dec 20, 2022 | 31.44 | 31.46 | 31.21 | 31.22 | 14,998 | -0.24(-0.77%) |
Dec 19, 2022 | 31.86 | 31.86 | 31.21 | 31.46 | 33,312 | -0.54(-1.69%) |
Dec 16, 2022 | 30.62 | 32.17 | 30.16 | 32.00 | 110,708 | +0.88(+2.84%) |
Dec 15, 2022 | 31.74 | 32.28 | 30.93 | 31.12 | 22,956 | -0.69(-2.16%) |
Dec 14, 2022 | 32.00 | 32.43 | 31.65 | 31.81 | 39,897 | -0.44(-1.36%) |
Dec 13, 2022 | 32.13 | 32.94 | 31.08 | 32.25 | 72,612 | +0.76(+2.42%) |
Dec 12, 2022 | 30.87 | 31.69 | 30.75 | 31.48 | 20,349 | +0.38(+1.23%) |
Dec 09, 2022 | 31.13 | 31.17 | 30.95 | 31.10 | 9,612 | -0.20(-0.65%) |
Dec 08, 2022 | 31.74 | 32.31 | 31.02 | 31.31 | 16,645 | -0.41(-1.29%) |
Dec 07, 2022 | 32.34 | 32.46 | 31.56 | 31.72 | 15,648 | -0.47(-1.45%) |
Dec 06, 2022 | 31.72 | 32.21 | 31.29 | 32.18 | 34,834 | +0.24(+0.76%) |
Dec 05, 2022 | 32.53 | 32.53 | 31.68 | 31.94 | 28,326 | -0.84(-2.55%) |
Dec 02, 2022 | 32.44 | 32.95 | 31.88 | 32.78 | 13,600 | +0.15(+0.46%) |