Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.54 | 32.00 | 31.41 | 31.88 | 1,060,866 | +0.26(+0.82%) |
Feb 27, 2023 | 31.75 | 31.99 | 31.56 | 31.62 | 444,150 | -0.02(-0.06%) |
Feb 24, 2023 | 31.61 | 31.69 | 31.33 | 31.64 | 398,379 | -0.49(-1.53%) |
Feb 23, 2023 | 32.28 | 32.34 | 31.56 | 32.13 | 629,975 | +0.06(+0.20%) |
Feb 22, 2023 | 32.50 | 32.66 | 31.94 | 32.07 | 594,835 | -0.23(-0.72%) |
Feb 21, 2023 | 32.35 | 32.39 | 32.02 | 32.30 | 574,662 | -0.32(-1.00%) |
Feb 17, 2023 | 32.46 | 32.72 | 32.16 | 32.62 | 468,864 | -0.12(-0.37%) |
Feb 16, 2023 | 33.12 | 33.22 | 32.71 | 32.74 | 536,366 | -0.86(-2.57%) |
Feb 15, 2023 | 32.91 | 33.72 | 32.82 | 33.60 | 696,108 | +0.46(+1.40%) |
Feb 14, 2023 | 32.60 | 33.34 | 32.55 | 33.14 | 617,768 | +0.30(+0.90%) |
Feb 13, 2023 | 32.83 | 32.99 | 32.69 | 32.84 | 696,939 | +0.10(+0.31%) |
Feb 10, 2023 | 33.20 | 33.37 | 32.73 | 32.74 | 685,052 | -0.60(-1.81%) |
Feb 09, 2023 | 33.16 | 33.79 | 33.09 | 33.35 | 1,407,558 | +0.51(+1.55%) |
Feb 08, 2023 | 32.08 | 32.94 | 32.07 | 32.84 | 1,032,795 | +0.61(+1.90%) |
Feb 07, 2023 | 32.31 | 32.38 | 31.69 | 32.22 | 936,272 | -0.09(-0.29%) |
Feb 06, 2023 | 31.80 | 32.66 | 31.53 | 32.32 | 1,786,417 | +0.14(+0.43%) |
Feb 03, 2023 | 32.67 | 32.67 | 31.22 | 32.18 | 1,471,827 | +1.34(+4.33%) |
Feb 02, 2023 | 30.93 | 31.00 | 30.49 | 30.84 | 1,127,082 | +0.25(+0.82%) |
Feb 01, 2023 | 30.97 | 31.21 | 30.25 | 30.59 | 1,303,291 | -0.52(-1.67%) |
Jan 31, 2023 | 30.82 | 31.13 | 30.71 | 31.11 | 718,825 | +0.40(+1.30%) |
Jan 30, 2023 | 31.10 | 31.35 | 30.70 | 30.71 | 557,180 | -0.78(-2.47%) |
Jan 27, 2023 | 31.46 | 31.82 | 31.40 | 31.49 | 475,867 | -0.03(-0.09%) |
Jan 26, 2023 | 31.00 | 31.53 | 30.91 | 31.52 | 588,177 | +0.89(+2.91%) |
Jan 25, 2023 | 30.41 | 30.80 | 30.17 | 30.63 | 925,037 | -0.19(-0.63%) |
Jan 24, 2023 | 31.28 | 31.44 | 30.80 | 30.82 | 381,870 | -0.61(-1.95%) |
Jan 23, 2023 | 30.68 | 31.46 | 30.57 | 31.44 | 649,071 | +0.77(+2.51%) |
Jan 20, 2023 | 30.37 | 30.72 | 30.17 | 30.67 | 507,762 | +0.47(+1.57%) |
Jan 19, 2023 | 29.83 | 30.36 | 29.76 | 30.19 | 648,571 | +0.23(+0.77%) |
Jan 18, 2023 | 30.53 | 30.77 | 29.95 | 29.96 | 529,697 | -0.46(-1.52%) |
Jan 17, 2023 | 30.33 | 30.78 | 30.24 | 30.42 | 805,060 | +0.19(+0.61%) |
Jan 13, 2023 | 29.65 | 30.36 | 29.54 | 30.24 | 815,872 | +0.28(+0.93%) |
Jan 12, 2023 | 29.45 | 30.01 | 29.18 | 29.96 | 580,229 | +0.59(+2.02%) |
Jan 11, 2023 | 28.75 | 29.39 | 28.75 | 29.37 | 499,250 | +0.68(+2.36%) |
Jan 10, 2023 | 28.31 | 28.80 | 28.19 | 28.69 | 663,713 | +0.09(+0.32%) |
Jan 09, 2023 | 28.48 | 29.01 | 28.45 | 28.60 | 855,662 | +0.34(+1.21%) |
Jan 06, 2023 | 27.99 | 28.49 | 27.26 | 28.25 | 531,853 | +0.37(+1.33%) |
Jan 05, 2023 | 28.50 | 28.55 | 27.84 | 27.88 | 919,331 | -0.96(-3.31%) |
Jan 04, 2023 | 28.24 | 28.96 | 28.24 | 28.84 | 970,698 | +0.95(+3.39%) |
Jan 03, 2023 | 27.68 | 28.28 | 27.40 | 27.89 | 625,596 | +0.41(+1.48%) |
Dec 30, 2022 | 27.46 | 27.80 | 25.98 | 27.48 | 690,420 | -0.29(-1.04%) |
Dec 29, 2022 | 27.00 | 27.82 | 26.96 | 27.77 | 640,947 | +1.01(+3.78%) |
Dec 28, 2022 | 26.77 | 27.10 | 26.70 | 26.76 | 826,025 | -0.08(-0.31%) |
Dec 27, 2022 | 26.76 | 26.93 | 26.55 | 26.84 | 228,774 | -0.01(-0.03%) |
Dec 23, 2022 | 26.72 | 26.89 | 26.46 | 26.85 | 310,356 | +0.06(+0.21%) |
Dec 22, 2022 | 26.84 | 26.98 | 26.42 | 26.80 | 479,152 | -0.36(-1.33%) |
Dec 21, 2022 | 26.72 | 27.39 | 26.70 | 27.16 | 637,331 | +0.48(+1.81%) |
Dec 20, 2022 | 26.35 | 26.98 | 26.35 | 26.68 | 600,633 | +0.14(+0.52%) |
Dec 19, 2022 | 26.72 | 26.80 | 26.19 | 26.54 | 1,091,700 | -0.11(-0.42%) |
Dec 16, 2022 | 26.51 | 26.86 | 26.43 | 26.65 | 1,043,065 | -0.06(-0.24%) |
Dec 15, 2022 | 26.94 | 27.05 | 26.45 | 26.72 | 545,169 | -0.57(-2.11%) |
Dec 14, 2022 | 27.52 | 27.83 | 27.01 | 27.29 | 635,464 | -0.21(-0.78%) |
Dec 13, 2022 | 27.71 | 28.20 | 27.41 | 27.50 | 857,103 | +0.72(+2.70%) |
Dec 12, 2022 | 26.15 | 26.81 | 26.11 | 26.78 | 570,384 | +0.69(+2.63%) |
Dec 09, 2022 | 25.86 | 26.36 | 25.80 | 26.09 | 368,273 | +0.17(+0.64%) |
Dec 08, 2022 | 25.69 | 26.02 | 25.51 | 25.93 | 511,068 | +0.27(+1.05%) |
Dec 07, 2022 | 25.79 | 26.13 | 25.59 | 25.66 | 419,067 | -0.22(-0.86%) |
Dec 06, 2022 | 26.03 | 26.12 | 25.69 | 25.88 | 472,165 | -0.27(-1.03%) |
Dec 05, 2022 | 27.08 | 27.08 | 26.04 | 26.15 | 465,731 | -1.01(-3.72%) |
Dec 02, 2022 | 26.84 | 27.53 | 26.74 | 27.16 | 503,807 | -0.06(-0.24%) |