Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.64 | 29.96 | 29.63 | 29.66 | 11,112 | +0.11(+0.37%) |
Feb 27, 2023 | 29.38 | 29.55 | 29.38 | 29.55 | 8,280 | +0.85(+2.94%) |
Feb 24, 2023 | 28.85 | 28.97 | 28.59 | 28.70 | 10,266 | -1.15(-3.85%) |
Feb 23, 2023 | 29.99 | 30.01 | 29.61 | 29.85 | 8,401 | +0.11(+0.38%) |
Feb 22, 2023 | 29.93 | 30.02 | 29.74 | 29.74 | 23,764 | -1.59(-5.08%) |
Feb 21, 2023 | 31.43 | 31.53 | 31.23 | 31.33 | 13,907 | +0.36(+1.17%) |
Feb 17, 2023 | 30.62 | 30.97 | 30.52 | 30.97 | 13,565 | +0.70(+2.31%) |
Feb 16, 2023 | 30.09 | 30.53 | 29.99 | 30.27 | 9,806 | +0.39(+1.31%) |
Feb 15, 2023 | 29.63 | 29.88 | 29.63 | 29.88 | 5,073 | +0.44(+1.49%) |
Feb 14, 2023 | 29.29 | 29.60 | 29.14 | 29.44 | 8,361 | +0.05(+0.19%) |
Feb 13, 2023 | 28.92 | 29.39 | 28.92 | 29.39 | 25,996 | +0.67(+2.32%) |
Feb 10, 2023 | 28.79 | 28.79 | 28.66 | 28.72 | 5,496 | -0.86(-2.91%) |
Feb 09, 2023 | 29.79 | 29.82 | 29.48 | 29.58 | 27,026 | +1.25(+4.41%) |
Feb 08, 2023 | 29.09 | 29.13 | 28.33 | 28.33 | 213,257 | -0.84(-2.86%) |
Feb 07, 2023 | 29.12 | 29.25 | 28.99 | 29.16 | 17,776 | -0.04(-0.12%) |
Feb 06, 2023 | 29.30 | 29.42 | 29.08 | 29.20 | 34,889 | -0.70(-2.34%) |
Feb 03, 2023 | 29.73 | 30.00 | 29.65 | 29.90 | 57,647 | -0.23(-0.76%) |
Feb 02, 2023 | 30.31 | 30.36 | 30.07 | 30.13 | 14,767 | +0.04(+0.13%) |
Feb 01, 2023 | 30.04 | 30.17 | 29.68 | 30.09 | 22,769 | -0.25(-0.82%) |
Jan 31, 2023 | 30.29 | 30.36 | 30.20 | 30.34 | 37,708 | +0.05(+0.18%) |
Jan 30, 2023 | 30.23 | 30.50 | 30.23 | 30.29 | 12,844 | +0.18(+0.61%) |
Jan 27, 2023 | 30.22 | 30.22 | 29.97 | 30.10 | 10,668 | +0.40(+1.35%) |
Jan 26, 2023 | 29.72 | 29.76 | 29.49 | 29.70 | 15,255 | +0.32(+1.09%) |
Jan 25, 2023 | 29.22 | 29.56 | 29.21 | 29.38 | 62,227 | +0.06(+0.22%) |
Jan 24, 2023 | 29.05 | 29.48 | 29.03 | 29.32 | 233,500 | +0.01(+0.02%) |
Jan 23, 2023 | 29.18 | 29.34 | 29.18 | 29.31 | 68,275 | +0.06(+0.21%) |
Jan 20, 2023 | 29.05 | 29.32 | 29.01 | 29.25 | 16,334 | +0.65(+2.27%) |
Jan 19, 2023 | 28.25 | 28.62 | 28.25 | 28.60 | 6,130 | +0.19(+0.67%) |
Jan 18, 2023 | 28.96 | 28.96 | 28.37 | 28.41 | 56,985 | +1.01(+3.69%) |
Jan 17, 2023 | 27.64 | 27.74 | 27.38 | 27.40 | 171,517 | -0.25(-0.90%) |
Jan 13, 2023 | 27.50 | 27.88 | 27.49 | 27.65 | 580,498 | +0.10(+0.36%) |
Jan 12, 2023 | 27.47 | 27.64 | 27.13 | 27.55 | 682,113 | +0.31(+1.14%) |
Jan 11, 2023 | 27.31 | 27.35 | 27.17 | 27.24 | 739,012 | +0.15(+0.55%) |
Jan 10, 2023 | 26.97 | 27.25 | 26.94 | 27.09 | 451,109 | +0.39(+1.46%) |
Jan 09, 2023 | 26.68 | 26.96 | 26.67 | 26.70 | 12,494 | +0.07(+0.26%) |
Jan 06, 2023 | 26.20 | 26.69 | 26.15 | 26.63 | 251,353 | +0.68(+2.62%) |
Jan 05, 2023 | 26.13 | 26.23 | 25.92 | 25.95 | 227,273 | -0.24(-0.92%) |
Jan 04, 2023 | 26.04 | 26.39 | 25.90 | 26.19 | 17,428 | +1.39(+5.60%) |
Jan 03, 2023 | 24.90 | 24.95 | 24.58 | 24.80 | 11,379 | +0.52(+2.14%) |
Dec 30, 2022 | 24.09 | 24.70 | 24.09 | 24.28 | 14,510 | -0.47(-1.90%) |
Dec 29, 2022 | 24.39 | 24.81 | 24.39 | 24.75 | 32,439 | +0.46(+1.89%) |
Dec 28, 2022 | 24.73 | 24.73 | 24.29 | 24.29 | 17,252 | +0.03(+0.12%) |
Dec 27, 2022 | 24.14 | 24.87 | 23.64 | 24.26 | 22,287 | +0.17(+0.68%) |
Dec 23, 2022 | 23.52 | 24.29 | 23.31 | 24.09 | 15,993 | -0.20(-0.80%) |
Dec 22, 2022 | 24.30 | 24.30 | 24.03 | 24.29 | 30,636 | -0.16(-0.65%) |
Dec 21, 2022 | 24.48 | 24.59 | 24.43 | 24.45 | 41,979 | +0.13(+0.53%) |
Dec 20, 2022 | 24.49 | 24.50 | 24.14 | 24.32 | 42,822 | -0.30(-1.22%) |
Dec 19, 2022 | 24.85 | 24.86 | 24.51 | 24.62 | 50,760 | -0.14(-0.57%) |
Dec 16, 2022 | 24.75 | 24.80 | 24.64 | 24.76 | 27,876 | -0.41(-1.63%) |
Dec 15, 2022 | 25.27 | 25.55 | 24.89 | 25.17 | 11,488 | -1.41(-5.30%) |
Dec 14, 2022 | 26.35 | 26.58 | 26.05 | 26.58 | 14,760 | +0.45(+1.72%) |
Dec 13, 2022 | 26.33 | 26.33 | 26.03 | 26.13 | 15,014 | +0.13(+0.50%) |
Dec 12, 2022 | 26.11 | 26.11 | 25.86 | 26.00 | 24,768 | +0.02(+0.08%) |
Dec 09, 2022 | 26.24 | 26.30 | 25.98 | 25.98 | 50,193 | +0.17(+0.66%) |
Dec 08, 2022 | 25.63 | 25.84 | 25.46 | 25.81 | 18,309 | +0.07(+0.27%) |
Dec 07, 2022 | 25.90 | 25.90 | 25.68 | 25.74 | 16,549 | -0.09(-0.33%) |
Dec 06, 2022 | 25.82 | 26.00 | 25.70 | 25.82 | 35,881 | +0.07(+0.29%) |
Dec 05, 2022 | 26.03 | 26.07 | 25.61 | 25.75 | 434,907 | -0.78(-2.94%) |
Dec 02, 2022 | 26.32 | 26.62 | 26.28 | 26.53 | 18,353 | +0.31(+1.18%) |