Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.87 | 31.87 | 31.34 | 31.64 | 18,806 | -0.03(-0.08%) |
Feb 27, 2023 | 31.63 | 31.96 | 31.44 | 31.67 | 28,766 | -0.04(-0.14%) |
Feb 24, 2023 | 31.69 | 31.87 | 31.62 | 31.71 | 6,789 | -0.16(-0.51%) |
Feb 23, 2023 | 31.87 | 31.87 | 31.43 | 31.87 | 8,070 | +0.30(+0.97%) |
Feb 22, 2023 | 31.66 | 31.94 | 31.53 | 31.57 | 15,050 | -0.11(-0.34%) |
Feb 21, 2023 | 32.47 | 32.47 | 31.62 | 31.68 | 24,906 | -0.80(-2.46%) |
Feb 17, 2023 | 32.73 | 32.79 | 32.37 | 32.48 | 12,506 | -0.56(-1.71%) |
Feb 16, 2023 | 32.97 | 33.15 | 32.97 | 33.04 | 7,997 | -0.09(-0.27%) |
Feb 15, 2023 | 33.12 | 33.28 | 32.81 | 33.13 | 10,891 | -0.09(-0.26%) |
Feb 14, 2023 | 32.88 | 33.27 | 32.81 | 33.22 | 11,336 | +0.13(+0.40%) |
Feb 13, 2023 | 33.08 | 33.15 | 32.76 | 33.08 | 11,553 | +0.03(+0.08%) |
Feb 10, 2023 | 32.72 | 33.09 | 32.72 | 33.06 | 4,504 | +0.55(+1.69%) |
Feb 09, 2023 | 32.81 | 33.00 | 32.50 | 32.51 | 18,196 | -0.30(-0.92%) |
Feb 08, 2023 | 32.62 | 32.86 | 32.58 | 32.81 | 14,760 | +0.04(+0.11%) |
Feb 07, 2023 | 32.66 | 32.82 | 32.53 | 32.78 | 15,198 | +0.04(+0.12%) |
Feb 06, 2023 | 33.02 | 33.02 | 32.58 | 32.74 | 10,917 | -0.27(-0.81%) |
Feb 03, 2023 | 33.11 | 33.47 | 32.98 | 33.01 | 13,593 | -0.27(-0.82%) |
Feb 02, 2023 | 33.15 | 33.47 | 33.01 | 33.28 | 16,026 | +0.25(+0.74%) |
Feb 01, 2023 | 33.38 | 33.38 | 32.51 | 33.03 | 24,019 | -0.20(-0.61%) |
Jan 31, 2023 | 32.50 | 33.25 | 32.50 | 33.23 | 20,029 | +0.63(+1.94%) |
Jan 30, 2023 | 33.08 | 33.09 | 32.43 | 32.60 | 16,956 | -0.42(-1.28%) |
Jan 27, 2023 | 33.08 | 33.33 | 32.98 | 33.02 | 6,309 | +0.00(+0.00%) |
Jan 26, 2023 | 33.07 | 33.15 | 32.83 | 33.02 | 7,922 | +0.19(+0.57%) |
Jan 25, 2023 | 33.33 | 33.33 | 32.65 | 32.84 | 15,785 | -0.51(-1.54%) |
Jan 24, 2023 | 33.07 | 33.35 | 32.65 | 33.35 | 17,425 | +0.12(+0.37%) |
Jan 23, 2023 | 33.08 | 33.38 | 33.08 | 33.23 | 16,999 | +0.31(+0.93%) |
Jan 20, 2023 | 32.86 | 33.05 | 32.83 | 32.92 | 13,922 | +0.17(+0.51%) |
Jan 19, 2023 | 32.43 | 33.00 | 32.07 | 32.75 | 33,868 | +0.54(+1.66%) |
Jan 18, 2023 | 33.16 | 33.30 | 32.21 | 32.21 | 42,711 | -0.95(-2.86%) |
Jan 17, 2023 | 33.44 | 33.52 | 32.75 | 33.16 | 23,634 | -0.13(-0.40%) |
Jan 13, 2023 | 33.19 | 33.48 | 32.98 | 33.30 | 13,781 | +0.09(+0.26%) |
Jan 12, 2023 | 32.88 | 33.37 | 32.72 | 33.21 | 24,772 | +0.60(+1.83%) |
Jan 11, 2023 | 32.41 | 32.77 | 32.29 | 32.61 | 19,623 | +0.41(+1.28%) |
Jan 10, 2023 | 32.07 | 32.31 | 31.85 | 32.20 | 29,645 | +0.13(+0.41%) |
Jan 09, 2023 | 32.18 | 32.40 | 31.67 | 32.07 | 78,369 | +0.51(+1.61%) |
Jan 06, 2023 | 30.86 | 31.69 | 30.86 | 31.56 | 48,967 | +1.06(+3.49%) |
Jan 05, 2023 | 30.35 | 30.63 | 30.14 | 30.49 | 59,426 | +0.04(+0.12%) |
Jan 04, 2023 | 30.14 | 30.80 | 30.04 | 30.46 | 53,933 | +0.23(+0.75%) |
Jan 03, 2023 | 30.64 | 30.66 | 30.09 | 30.23 | 156,607 | -0.15(-0.49%) |
Dec 30, 2022 | 30.04 | 30.39 | 30.04 | 30.38 | 26,627 | +0.09(+0.29%) |
Dec 29, 2022 | 29.74 | 30.46 | 29.74 | 30.29 | 25,744 | +0.41(+1.38%) |
Dec 28, 2022 | 30.53 | 30.53 | 29.75 | 29.88 | 24,413 | -0.81(-2.63%) |
Dec 27, 2022 | 30.57 | 30.87 | 30.46 | 30.69 | 45,317 | +0.06(+0.20%) |
Dec 23, 2022 | 29.99 | 30.63 | 29.99 | 30.62 | 20,959 | +0.68(+2.26%) |
Dec 22, 2022 | 30.57 | 30.57 | 29.27 | 29.95 | 45,589 | -0.53(-1.75%) |
Dec 21, 2022 | 29.99 | 30.52 | 29.98 | 30.48 | 24,064 | +0.81(+2.75%) |
Dec 20, 2022 | 29.61 | 29.93 | 29.25 | 29.67 | 24,933 | +0.10(+0.33%) |
Dec 19, 2022 | 30.07 | 30.81 | 29.43 | 29.57 | 18,021 | -0.59(-1.95%) |
Dec 16, 2022 | 30.34 | 30.34 | 29.54 | 30.16 | 58,833 | -0.61(-1.97%) |
Dec 15, 2022 | 30.97 | 31.07 | 30.33 | 30.77 | 20,077 | -0.62(-1.96%) |
Dec 14, 2022 | 31.69 | 31.69 | 31.10 | 31.38 | 12,902 | +0.02(+0.06%) |
Dec 13, 2022 | 31.32 | 31.70 | 31.13 | 31.36 | 16,760 | +0.62(+2.00%) |
Dec 12, 2022 | 30.12 | 30.83 | 30.12 | 30.75 | 34,003 | +0.59(+1.95%) |
Dec 09, 2022 | 30.35 | 30.66 | 30.10 | 30.16 | 21,915 | -0.32(-1.04%) |
Dec 08, 2022 | 31.14 | 31.14 | 30.44 | 30.48 | 24,466 | -0.26(-0.86%) |
Dec 07, 2022 | 30.98 | 31.23 | 30.62 | 30.74 | 18,985 | -0.40(-1.27%) |
Dec 06, 2022 | 31.67 | 31.98 | 30.77 | 31.13 | 22,212 | -0.70(-2.21%) |
Dec 05, 2022 | 33.14 | 33.32 | 31.84 | 31.84 | 20,361 | -1.21(-3.67%) |
Dec 02, 2022 | 33.06 | 33.11 | 32.86 | 33.05 | 6,554 | +0.00(+0.00%) |