Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.92 | 30.27 | 29.75 | 29.80 | 3,753,254 | -0.07(-0.22%) |
Feb 27, 2023 | 30.25 | 30.75 | 29.76 | 29.87 | 3,439,839 | -0.21(-0.70%) |
Feb 24, 2023 | 30.39 | 30.51 | 29.99 | 30.08 | 3,039,120 | -0.61(-1.99%) |
Feb 23, 2023 | 30.69 | 30.81 | 30.34 | 30.69 | 2,977,873 | +0.09(+0.28%) |
Feb 22, 2023 | 30.93 | 31.03 | 30.44 | 30.61 | 2,540,082 | -0.14(-0.47%) |
Feb 21, 2023 | 30.95 | 31.07 | 30.49 | 30.75 | 2,888,503 | -0.36(-1.16%) |
Feb 17, 2023 | 30.99 | 31.17 | 30.43 | 31.11 | 2,949,597 | +0.04(+0.12%) |
Feb 16, 2023 | 30.97 | 31.63 | 30.56 | 31.07 | 5,570,971 | -0.31(-0.97%) |
Feb 15, 2023 | 31.37 | 31.41 | 31.13 | 31.38 | 3,216,128 | -0.14(-0.45%) |
Feb 14, 2023 | 31.42 | 31.79 | 31.21 | 31.52 | 3,373,680 | -0.01(-0.03%) |
Feb 13, 2023 | 31.04 | 31.58 | 31.04 | 31.53 | 3,305,840 | +0.63(+2.04%) |
Feb 10, 2023 | 30.71 | 30.98 | 30.57 | 30.90 | 2,438,690 | +0.04(+0.12%) |
Feb 09, 2023 | 31.40 | 31.60 | 30.72 | 30.86 | 3,012,753 | -0.41(-1.30%) |
Feb 08, 2023 | 31.27 | 31.56 | 31.07 | 31.27 | 2,207,348 | -0.04(-0.12%) |
Feb 07, 2023 | 31.02 | 31.52 | 30.79 | 31.31 | 2,880,956 | +0.07(+0.21%) |
Feb 06, 2023 | 31.17 | 31.26 | 30.80 | 31.24 | 2,510,273 | -0.37(-1.17%) |
Feb 03, 2023 | 31.69 | 31.83 | 31.34 | 31.61 | 3,205,195 | -0.46(-1.45%) |
Feb 02, 2023 | 31.28 | 32.20 | 31.27 | 32.07 | 3,332,950 | +1.16(+3.76%) |
Feb 01, 2023 | 30.60 | 31.16 | 30.36 | 30.91 | 3,912,194 | +0.17(+0.55%) |
Jan 31, 2023 | 29.94 | 30.92 | 29.84 | 30.74 | 5,462,088 | +0.66(+2.20%) |
Jan 30, 2023 | 30.52 | 30.68 | 30.01 | 30.08 | 3,832,914 | -0.71(-2.30%) |
Jan 27, 2023 | 30.36 | 31.03 | 30.25 | 30.79 | 2,926,435 | +0.41(+1.34%) |
Jan 26, 2023 | 30.55 | 30.60 | 30.17 | 30.38 | 2,812,661 | +0.04(+0.12%) |
Jan 25, 2023 | 30.08 | 30.34 | 29.90 | 30.34 | 2,700,730 | +0.16(+0.53%) |
Jan 24, 2023 | 29.75 | 30.23 | 29.60 | 30.18 | 2,833,804 | +0.43(+1.43%) |
Jan 23, 2023 | 29.87 | 30.04 | 29.56 | 29.76 | 2,486,617 | -0.07(-0.22%) |
Jan 20, 2023 | 29.24 | 29.82 | 29.01 | 29.82 | 3,126,164 | +0.56(+1.91%) |
Jan 19, 2023 | 29.20 | 29.72 | 29.13 | 29.26 | 2,493,149 | -0.02(-0.06%) |
Jan 18, 2023 | 30.06 | 30.18 | 29.25 | 29.28 | 2,751,099 | -0.63(-2.12%) |
Jan 17, 2023 | 29.57 | 30.06 | 29.42 | 29.92 | 3,218,236 | +0.40(+1.35%) |
Jan 13, 2023 | 29.46 | 29.79 | 29.26 | 29.52 | 3,026,396 | -0.19(-0.64%) |
Jan 12, 2023 | 29.64 | 29.94 | 29.27 | 29.71 | 4,842,041 | +0.25(+0.83%) |
Jan 11, 2023 | 28.54 | 29.58 | 28.53 | 29.46 | 5,645,185 | +1.27(+4.50%) |
Jan 10, 2023 | 28.00 | 28.35 | 27.97 | 28.20 | 2,317,228 | +0.01(+0.03%) |
Jan 09, 2023 | 27.90 | 28.47 | 27.77 | 28.19 | 3,932,819 | +0.06(+0.20%) |
Jan 06, 2023 | 27.23 | 28.23 | 27.11 | 28.13 | 3,157,809 | +1.09(+4.02%) |
Jan 05, 2023 | 27.81 | 27.84 | 26.98 | 27.04 | 5,911,619 | -1.07(-3.80%) |
Jan 04, 2023 | 27.82 | 28.61 | 27.77 | 28.11 | 5,850,524 | +0.44(+1.57%) |
Jan 03, 2023 | 27.82 | 28.23 | 27.32 | 27.68 | 3,302,058 | -0.36(-1.28%) |
Dec 30, 2022 | 28.24 | 28.37 | 27.68 | 28.03 | 2,575,623 | -0.37(-1.30%) |
Dec 29, 2022 | 27.75 | 28.44 | 27.59 | 28.40 | 2,596,183 | +0.87(+3.16%) |
Dec 28, 2022 | 28.24 | 28.32 | 27.52 | 27.53 | 2,269,164 | -0.59(-2.09%) |
Dec 27, 2022 | 28.26 | 28.27 | 27.87 | 28.12 | 2,143,347 | -0.16(-0.57%) |
Dec 23, 2022 | 27.92 | 28.29 | 27.71 | 28.28 | 1,625,175 | +0.26(+0.95%) |
Dec 22, 2022 | 28.02 | 28.08 | 27.50 | 28.02 | 2,972,042 | -0.14(-0.50%) |
Dec 21, 2022 | 28.14 | 28.39 | 27.91 | 28.16 | 3,297,177 | +0.23(+0.81%) |
Dec 20, 2022 | 27.95 | 28.18 | 27.60 | 27.93 | 3,353,803 | -0.21(-0.74%) |
Dec 19, 2022 | 28.69 | 28.69 | 27.93 | 28.14 | 3,078,104 | -0.60(-2.07%) |
Dec 16, 2022 | 28.97 | 28.99 | 28.03 | 28.73 | 8,712,427 | -0.79(-2.69%) |
Dec 15, 2022 | 29.97 | 30.19 | 29.41 | 29.53 | 3,320,400 | -0.75(-2.47%) |
Dec 14, 2022 | 30.34 | 30.90 | 30.07 | 30.28 | 3,709,339 | -0.04(-0.12%) |
Dec 13, 2022 | 30.38 | 30.64 | 29.73 | 30.31 | 4,754,437 | +0.85(+2.89%) |
Dec 12, 2022 | 29.90 | 29.92 | 29.00 | 29.46 | 8,782,968 | -0.42(-1.39%) |
Dec 09, 2022 | 30.28 | 30.48 | 29.86 | 29.88 | 5,011,165 | -0.49(-1.62%) |
Dec 08, 2022 | 30.24 | 30.95 | 30.24 | 30.37 | 5,855,516 | -0.07(-0.22%) |
Dec 07, 2022 | 29.85 | 30.50 | 29.79 | 30.44 | 3,450,152 | +0.49(+1.64%) |
Dec 06, 2022 | 30.50 | 30.59 | 29.69 | 29.95 | 3,393,563 | -0.46(-1.52%) |
Dec 05, 2022 | 30.31 | 30.65 | 30.04 | 30.41 | 3,334,829 | -0.20(-0.65%) |
Dec 02, 2022 | 30.26 | 30.71 | 30.11 | 30.61 | 2,513,326 | +0.01(+0.03%) |