Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.83 | 31.89 | 31.66 | 31.68 | 164,900 | -0.09(-0.28%) |
Feb 27, 2023 | 31.96 | 32.04 | 31.69 | 31.77 | 57,391 | +0.10(+0.31%) |
Feb 24, 2023 | 31.73 | 31.73 | 31.46 | 31.67 | 72,279 | -0.34(-1.08%) |
Feb 23, 2023 | 32.11 | 32.20 | 31.68 | 32.01 | 98,695 | +0.18(+0.56%) |
Feb 22, 2023 | 31.88 | 32.04 | 31.72 | 31.84 | 77,523 | -0.04(-0.12%) |
Feb 21, 2023 | 32.27 | 32.29 | 31.87 | 31.88 | 294,399 | -0.67(-2.06%) |
Feb 17, 2023 | 32.53 | 32.57 | 32.28 | 32.55 | 195,597 | -0.04(-0.12%) |
Feb 16, 2023 | 32.64 | 32.96 | 32.57 | 32.59 | 162,240 | -0.48(-1.46%) |
Feb 15, 2023 | 32.80 | 33.07 | 32.72 | 33.07 | 66,618 | +0.16(+0.48%) |
Feb 14, 2023 | 32.91 | 33.10 | 32.67 | 32.91 | 58,466 | -0.03(-0.09%) |
Feb 13, 2023 | 32.61 | 32.94 | 32.59 | 32.94 | 148,877 | +0.39(+1.21%) |
Feb 10, 2023 | 32.45 | 32.55 | 32.33 | 32.55 | 63,413 | +0.04(+0.12%) |
Feb 09, 2023 | 32.97 | 33.14 | 32.41 | 32.51 | 75,619 | -0.30(-0.90%) |
Feb 08, 2023 | 32.97 | 33.10 | 32.77 | 32.80 | 54,797 | -0.34(-1.04%) |
Feb 07, 2023 | 32.66 | 33.25 | 32.58 | 33.15 | 46,700 | +0.40(+1.23%) |
Feb 06, 2023 | 32.81 | 32.87 | 32.63 | 32.74 | 43,717 | -0.23(-0.69%) |
Feb 03, 2023 | 33.00 | 33.33 | 32.85 | 32.97 | 87,517 | -0.33(-1.00%) |
Feb 02, 2023 | 33.10 | 33.43 | 32.99 | 33.30 | 274,670 | +0.51(+1.56%) |
Feb 01, 2023 | 32.35 | 33.01 | 32.15 | 32.79 | 173,008 | +0.37(+1.15%) |
Jan 31, 2023 | 32.03 | 32.42 | 31.94 | 32.42 | 82,646 | +0.48(+1.51%) |
Jan 30, 2023 | 32.08 | 32.27 | 31.92 | 31.94 | 120,366 | -0.40(-1.25%) |
Jan 27, 2023 | 32.18 | 32.53 | 32.13 | 32.34 | 178,415 | +0.11(+0.34%) |
Jan 26, 2023 | 32.12 | 32.23 | 31.86 | 32.23 | 83,128 | +0.32(+1.02%) |
Jan 25, 2023 | 31.71 | 32.01 | 31.37 | 31.91 | 1,206,973 | +0.03(+0.09%) |
Jan 24, 2023 | 31.71 | 31.99 | 31.71 | 31.88 | 69,514 | -0.09(-0.28%) |
Jan 23, 2023 | 31.64 | 32.07 | 31.54 | 31.97 | 87,866 | +0.43(+1.37%) |
Jan 20, 2023 | 31.11 | 31.53 | 30.99 | 31.53 | 92,480 | +0.58(+1.88%) |
Jan 19, 2023 | 31.13 | 31.17 | 30.85 | 30.95 | 201,292 | -0.20(-0.63%) |
Jan 18, 2023 | 32.23 | 32.23 | 31.12 | 31.15 | 78,868 | -0.55(-1.74%) |
Jan 17, 2023 | 32.01 | 32.01 | 31.63 | 31.70 | 105,997 | -0.05(-0.15%) |
Jan 13, 2023 | 31.76 | 31.78 | 31.30 | 31.75 | 101,394 | +0.10(+0.31%) |
Jan 12, 2023 | 33.85 | 33.85 | 31.36 | 31.65 | 218,578 | +0.12(+0.39%) |
Jan 11, 2023 | 31.25 | 31.53 | 31.22 | 31.53 | 74,369 | +0.41(+1.33%) |
Jan 10, 2023 | 30.80 | 31.12 | 30.80 | 31.12 | 44,715 | +0.20(+0.65%) |
Jan 09, 2023 | 31.14 | 31.37 | 30.90 | 30.92 | 89,565 | +0.01(+0.02%) |
Jan 06, 2023 | 30.50 | 30.98 | 30.25 | 30.91 | 281,988 | +0.69(+2.29%) |
Jan 05, 2023 | 30.52 | 30.52 | 30.18 | 30.22 | 73,000 | -0.39(-1.26%) |
Jan 04, 2023 | 30.59 | 30.76 | 30.32 | 30.60 | 94,131 | +0.24(+0.78%) |
Jan 03, 2023 | 30.74 | 30.74 | 30.12 | 30.37 | 266,542 | -0.26(-0.84%) |
Dec 30, 2022 | 30.36 | 30.64 | 30.13 | 30.62 | 477,146 | +0.10(+0.31%) |
Dec 29, 2022 | 30.22 | 30.59 | 30.22 | 30.53 | 81,173 | +0.56(+1.87%) |
Dec 28, 2022 | 30.26 | 30.51 | 29.95 | 29.97 | 345,777 | -0.37(-1.23%) |
Dec 27, 2022 | 30.41 | 30.99 | 30.28 | 30.34 | 117,432 | -0.13(-0.43%) |
Dec 23, 2022 | 30.26 | 30.72 | 30.09 | 30.47 | 104,035 | +0.18(+0.60%) |
Dec 22, 2022 | 30.67 | 30.67 | 29.91 | 30.29 | 108,452 | -0.48(-1.57%) |
Dec 21, 2022 | 30.58 | 30.88 | 30.53 | 30.77 | 135,707 | +0.44(+1.45%) |
Dec 20, 2022 | 30.26 | 30.45 | 30.18 | 30.34 | 76,048 | +0.02(+0.08%) |
Dec 19, 2022 | 30.55 | 30.69 | 30.17 | 30.31 | 135,347 | -0.30(-0.99%) |
Dec 16, 2022 | 30.82 | 30.82 | 30.40 | 30.62 | 251,767 | -0.31(-1.01%) |
Dec 15, 2022 | 31.38 | 31.38 | 30.82 | 30.93 | 168,056 | -0.82(-2.58%) |
Dec 14, 2022 | 31.83 | 32.20 | 31.58 | 31.75 | 151,569 | -0.20(-0.61%) |
Dec 13, 2022 | 32.50 | 32.58 | 31.76 | 31.95 | 63,859 | +0.23(+0.72%) |
Dec 12, 2022 | 31.27 | 31.72 | 31.27 | 31.72 | 105,390 | +0.45(+1.43%) |
Dec 09, 2022 | 31.50 | 31.60 | 31.26 | 31.27 | 115,221 | -0.23(-0.72%) |
Dec 08, 2022 | 31.31 | 31.54 | 31.27 | 31.50 | 96,342 | +0.26(+0.82%) |
Dec 07, 2022 | 31.14 | 31.51 | 31.14 | 31.24 | 130,224 | -0.06(-0.19%) |
Dec 06, 2022 | 31.69 | 32.19 | 31.12 | 31.30 | 97,529 | -0.43(-1.36%) |
Dec 05, 2022 | 32.01 | 32.07 | 31.63 | 31.73 | 183,744 | -0.55(-1.71%) |
Dec 02, 2022 | 31.90 | 32.35 | 31.90 | 32.28 | 99,888 | -0.05(-0.16%) |