Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.15 | 29.79 | 29.15 | 29.50 | 1,128,877 | +0.21(+0.72%) |
Feb 27, 2023 | 29.01 | 29.79 | 28.82 | 29.29 | 890,208 | +0.55(+1.91%) |
Feb 24, 2023 | 28.64 | 29.14 | 28.43 | 28.75 | 710,068 | -0.17(-0.58%) |
Feb 23, 2023 | 30.11 | 30.26 | 28.33 | 28.91 | 1,136,753 | -0.83(-2.78%) |
Feb 22, 2023 | 30.13 | 30.20 | 29.40 | 29.74 | 867,268 | -0.21(-0.71%) |
Feb 21, 2023 | 30.27 | 30.56 | 29.81 | 29.95 | 607,009 | -0.46(-1.53%) |
Feb 17, 2023 | 30.65 | 30.72 | 30.02 | 30.42 | 1,232,465 | -0.12(-0.40%) |
Feb 16, 2023 | 30.63 | 30.87 | 30.45 | 30.54 | 757,658 | -0.47(-1.53%) |
Feb 15, 2023 | 30.41 | 31.07 | 30.33 | 31.01 | 563,876 | +0.31(+1.00%) |
Feb 14, 2023 | 30.82 | 31.20 | 30.63 | 30.70 | 482,323 | -0.12(-0.39%) |
Feb 13, 2023 | 30.25 | 30.84 | 30.20 | 30.82 | 547,237 | +0.62(+2.06%) |
Feb 10, 2023 | 29.80 | 30.40 | 29.77 | 30.20 | 599,135 | +0.38(+1.28%) |
Feb 09, 2023 | 30.56 | 30.71 | 29.80 | 29.82 | 422,799 | -0.60(-1.98%) |
Feb 08, 2023 | 30.68 | 30.75 | 30.40 | 30.43 | 531,023 | -0.36(-1.18%) |
Feb 07, 2023 | 30.40 | 30.80 | 30.05 | 30.79 | 690,004 | +0.24(+0.79%) |
Feb 06, 2023 | 31.09 | 31.13 | 30.47 | 30.55 | 531,220 | -0.67(-2.14%) |
Feb 03, 2023 | 31.65 | 31.66 | 31.03 | 31.21 | 659,759 | -0.75(-2.35%) |
Feb 02, 2023 | 31.57 | 32.10 | 31.46 | 31.97 | 482,307 | +0.58(+1.86%) |
Feb 01, 2023 | 31.28 | 31.67 | 30.73 | 31.38 | 649,223 | +0.02(+0.06%) |
Jan 31, 2023 | 30.91 | 31.44 | 30.76 | 31.36 | 658,333 | +0.59(+1.93%) |
Jan 30, 2023 | 31.14 | 31.35 | 30.74 | 30.77 | 391,005 | -0.47(-1.52%) |
Jan 27, 2023 | 31.07 | 31.41 | 30.87 | 31.24 | 279,234 | +0.14(+0.45%) |
Jan 26, 2023 | 30.78 | 31.17 | 30.64 | 31.10 | 309,423 | +0.33(+1.09%) |
Jan 25, 2023 | 30.72 | 30.95 | 30.61 | 30.77 | 339,889 | -0.32(-1.02%) |
Jan 24, 2023 | 30.85 | 31.16 | 30.56 | 31.08 | 474,376 | +0.33(+1.09%) |
Jan 23, 2023 | 30.79 | 31.07 | 30.66 | 30.75 | 523,420 | -0.12(-0.39%) |
Jan 20, 2023 | 31.16 | 31.22 | 30.03 | 30.87 | 1,858,331 | -0.34(-1.10%) |
Jan 19, 2023 | 31.56 | 31.64 | 31.06 | 31.21 | 461,847 | -0.53(-1.67%) |
Jan 18, 2023 | 32.08 | 32.49 | 31.65 | 31.74 | 581,336 | -0.20(-0.64%) |
Jan 17, 2023 | 31.98 | 32.62 | 31.82 | 31.95 | 701,082 | +0.09(+0.29%) |
Jan 13, 2023 | 31.82 | 32.06 | 31.61 | 31.85 | 375,076 | -0.20(-0.61%) |
Jan 12, 2023 | 31.86 | 32.19 | 31.51 | 32.05 | 628,898 | +0.37(+1.17%) |
Jan 11, 2023 | 31.32 | 31.79 | 31.17 | 31.68 | 1,016,135 | +0.45(+1.46%) |
Jan 10, 2023 | 30.50 | 31.43 | 30.39 | 31.22 | 652,923 | +0.92(+3.03%) |
Jan 09, 2023 | 30.25 | 30.40 | 30.05 | 30.30 | 579,283 | +0.21(+0.71%) |
Jan 06, 2023 | 29.81 | 30.45 | 29.73 | 30.09 | 649,277 | +0.61(+2.08%) |
Jan 05, 2023 | 29.61 | 29.71 | 29.28 | 29.48 | 738,868 | -0.25(-0.84%) |
Jan 04, 2023 | 29.99 | 30.24 | 29.44 | 29.73 | 800,073 | +0.00(+0.00%) |
Jan 03, 2023 | 29.85 | 30.06 | 29.38 | 29.73 | 627,454 | +0.15(+0.50%) |
Dec 30, 2022 | 29.52 | 29.66 | 29.33 | 29.58 | 506,023 | -0.06(-0.22%) |
Dec 29, 2022 | 29.56 | 29.72 | 29.35 | 29.65 | 739,689 | +0.33(+1.14%) |
Dec 28, 2022 | 29.79 | 29.87 | 29.22 | 29.31 | 511,859 | -0.43(-1.44%) |
Dec 27, 2022 | 29.68 | 29.81 | 29.45 | 29.74 | 515,396 | +0.06(+0.19%) |
Dec 23, 2022 | 29.65 | 29.81 | 29.53 | 29.68 | 435,907 | +0.00(+0.00%) |
Dec 22, 2022 | 29.94 | 29.95 | 29.23 | 29.68 | 694,212 | -0.57(-1.87%) |
Dec 21, 2022 | 30.24 | 30.33 | 30.03 | 30.25 | 489,126 | +0.23(+0.77%) |
Dec 20, 2022 | 29.66 | 30.17 | 29.28 | 30.02 | 469,539 | +0.31(+1.03%) |
Dec 19, 2022 | 30.26 | 30.36 | 29.42 | 29.71 | 447,348 | -0.46(-1.54%) |
Dec 16, 2022 | 30.12 | 30.44 | 29.78 | 30.17 | 1,159,840 | -0.33(-1.10%) |
Dec 15, 2022 | 31.23 | 31.36 | 30.43 | 30.51 | 567,187 | -0.87(-2.78%) |
Dec 14, 2022 | 31.49 | 31.88 | 31.21 | 31.38 | 521,722 | -0.07(-0.21%) |
Dec 13, 2022 | 31.51 | 32.07 | 31.16 | 31.45 | 689,539 | +0.55(+1.77%) |
Dec 12, 2022 | 30.74 | 31.84 | 30.61 | 30.90 | 633,974 | +0.29(+0.94%) |
Dec 09, 2022 | 30.64 | 30.83 | 30.33 | 30.61 | 745,838 | -0.11(-0.36%) |
Dec 08, 2022 | 31.39 | 31.44 | 30.37 | 30.72 | 768,859 | -0.58(-1.84%) |
Dec 07, 2022 | 31.23 | 31.79 | 31.08 | 31.30 | 524,190 | +0.03(+0.09%) |
Dec 06, 2022 | 31.59 | 31.70 | 30.91 | 31.27 | 514,839 | -0.44(-1.38%) |
Dec 05, 2022 | 32.14 | 32.16 | 31.49 | 31.71 | 616,513 | -0.67(-2.06%) |
Dec 02, 2022 | 32.13 | 32.66 | 31.90 | 32.37 | 572,033 | -0.11(-0.34%) |