Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.03 | 32.03 | 31.48 | 31.79 | 109,347 | +0.06(+0.18%) |
Feb 27, 2023 | 31.48 | 31.78 | 31.48 | 31.73 | 86,085 | +0.04(+0.12%) |
Feb 24, 2023 | 31.63 | 31.69 | 31.43 | 31.69 | 66,868 | -0.19(-0.60%) |
Feb 23, 2023 | 31.96 | 32.01 | 31.67 | 31.88 | 74,965 | +0.11(+0.36%) |
Feb 22, 2023 | 32.01 | 32.03 | 31.71 | 31.77 | 156,317 | -0.29(-0.90%) |
Feb 21, 2023 | 32.14 | 32.25 | 31.94 | 32.06 | 138,349 | +0.18(+0.57%) |
Feb 17, 2023 | 31.78 | 31.98 | 31.68 | 31.87 | 57,768 | -0.25(-0.77%) |
Feb 16, 2023 | 32.42 | 32.42 | 32.05 | 32.12 | 117,698 | -0.03(-0.09%) |
Feb 15, 2023 | 32.24 | 32.24 | 31.99 | 32.15 | 242,491 | -0.37(-1.15%) |
Feb 14, 2023 | 32.35 | 32.57 | 32.24 | 32.52 | 1,059,396 | +0.18(+0.56%) |
Feb 13, 2023 | 32.29 | 32.44 | 32.26 | 32.34 | 103,954 | -0.06(-0.18%) |
Feb 10, 2023 | 32.07 | 32.48 | 32.07 | 32.40 | 143,517 | +0.29(+0.89%) |
Feb 09, 2023 | 32.20 | 32.37 | 32.05 | 32.11 | 92,638 | -0.22(-0.70%) |
Feb 08, 2023 | 32.30 | 32.37 | 32.09 | 32.34 | 91,985 | -0.06(-0.19%) |
Feb 07, 2023 | 32.06 | 32.40 | 31.95 | 32.40 | 92,854 | +0.37(+1.17%) |
Feb 06, 2023 | 31.95 | 32.03 | 31.61 | 32.03 | 297,258 | +0.09(+0.27%) |
Feb 03, 2023 | 32.61 | 32.61 | 31.87 | 31.94 | 769,005 | -0.57(-1.77%) |
Feb 02, 2023 | 32.58 | 32.93 | 32.51 | 32.51 | 144,913 | -0.28(-0.85%) |
Feb 01, 2023 | 32.98 | 33.08 | 32.49 | 32.79 | 97,624 | -0.45(-1.35%) |
Jan 31, 2023 | 32.75 | 33.27 | 32.75 | 33.24 | 64,694 | +0.50(+1.52%) |
Jan 30, 2023 | 32.85 | 33.06 | 32.73 | 32.74 | 87,389 | -0.24(-0.73%) |
Jan 27, 2023 | 33.23 | 33.23 | 32.91 | 32.98 | 166,639 | -0.17(-0.52%) |
Jan 26, 2023 | 33.11 | 33.27 | 32.98 | 33.16 | 154,915 | +0.13(+0.41%) |
Jan 25, 2023 | 33.01 | 33.16 | 32.87 | 33.02 | 213,932 | -0.08(-0.25%) |
Jan 24, 2023 | 33.24 | 33.25 | 33.03 | 33.10 | 85,825 | -0.12(-0.36%) |
Jan 23, 2023 | 33.39 | 33.39 | 32.95 | 33.22 | 134,874 | +0.05(+0.14%) |
Jan 20, 2023 | 33.10 | 33.19 | 32.97 | 33.17 | 96,461 | +0.09(+0.26%) |
Jan 19, 2023 | 33.06 | 33.17 | 32.90 | 33.09 | 134,473 | +0.22(+0.67%) |
Jan 18, 2023 | 33.32 | 33.36 | 32.83 | 32.87 | 84,508 | -0.27(-0.82%) |
Jan 17, 2023 | 33.11 | 33.19 | 32.95 | 33.14 | 70,791 | +0.13(+0.39%) |
Jan 13, 2023 | 32.86 | 33.01 | 32.69 | 33.01 | 72,437 | +0.27(+0.82%) |
Jan 12, 2023 | 32.67 | 32.86 | 32.53 | 32.75 | 128,659 | +0.38(+1.18%) |
Jan 11, 2023 | 32.04 | 32.40 | 32.04 | 32.36 | 91,989 | +0.34(+1.06%) |
Jan 10, 2023 | 32.22 | 32.28 | 32.03 | 32.03 | 59,802 | -0.25(-0.77%) |
Jan 09, 2023 | 32.32 | 32.50 | 32.19 | 32.28 | 118,573 | +0.25(+0.78%) |
Jan 06, 2023 | 31.68 | 32.08 | 31.68 | 32.03 | 264,086 | +0.31(+0.97%) |
Jan 05, 2023 | 31.91 | 31.91 | 31.63 | 31.72 | 54,242 | -0.27(-0.84%) |
Jan 04, 2023 | 32.40 | 32.40 | 31.97 | 31.99 | 157,255 | -0.59(-1.82%) |
Jan 03, 2023 | 33.28 | 33.28 | 32.44 | 32.58 | 170,231 | -0.52(-1.56%) |
Dec 30, 2022 | 32.99 | 33.19 | 32.89 | 33.10 | 94,562 | +0.21(+0.64%) |
Dec 29, 2022 | 32.94 | 33.03 | 32.73 | 32.89 | 84,225 | -0.19(-0.58%) |
Dec 28, 2022 | 33.01 | 33.08 | 32.77 | 33.08 | 251,618 | -0.20(-0.60%) |
Dec 27, 2022 | 33.21 | 33.47 | 33.12 | 33.28 | 174,320 | +0.20(+0.61%) |
Dec 23, 2022 | 32.59 | 33.14 | 32.59 | 33.08 | 66,154 | +0.38(+1.17%) |
Dec 22, 2022 | 33.20 | 33.20 | 32.53 | 32.70 | 183,993 | -0.51(-1.53%) |
Dec 21, 2022 | 32.87 | 33.26 | 32.87 | 33.20 | 199,100 | +0.37(+1.14%) |
Dec 20, 2022 | 32.99 | 33.15 | 32.66 | 32.83 | 276,572 | +0.25(+0.76%) |
Dec 19, 2022 | 32.76 | 32.82 | 32.50 | 32.58 | 139,959 | -0.33(-1.02%) |
Dec 16, 2022 | 32.90 | 33.09 | 32.80 | 32.92 | 44,931 | -0.21(-0.63%) |
Dec 15, 2022 | 33.16 | 33.39 | 32.86 | 33.13 | 51,369 | -0.26(-0.79%) |
Dec 14, 2022 | 33.43 | 33.47 | 33.22 | 33.39 | 69,540 | +0.01(+0.03%) |
Dec 13, 2022 | 33.30 | 33.49 | 33.26 | 33.38 | 61,960 | +0.55(+1.66%) |
Dec 12, 2022 | 32.65 | 32.88 | 32.65 | 32.83 | 158,899 | +0.24(+0.73%) |
Dec 09, 2022 | 32.57 | 32.76 | 32.38 | 32.60 | 39,620 | +0.07(+0.22%) |
Dec 08, 2022 | 32.79 | 32.79 | 32.39 | 32.53 | 52,990 | +0.10(+0.31%) |
Dec 07, 2022 | 32.36 | 32.58 | 32.19 | 32.43 | 152,383 | +0.13(+0.39%) |
Dec 06, 2022 | 32.62 | 32.72 | 32.13 | 32.30 | 43,127 | -0.32(-0.98%) |
Dec 05, 2022 | 33.32 | 33.32 | 32.53 | 32.62 | 55,562 | -0.65(-1.94%) |
Dec 02, 2022 | 33.27 | 33.45 | 33.18 | 33.26 | 42,717 | -0.25(-0.76%) |