Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.18 | 30.98 | 29.94 | 30.61 | 1,019,045 | +0.51(+1.70%) |
Feb 27, 2023 | 30.61 | 30.72 | 30.01 | 30.10 | 714,307 | -0.26(-0.86%) |
Feb 24, 2023 | 30.69 | 30.91 | 30.22 | 30.36 | 528,747 | -0.74(-2.39%) |
Feb 23, 2023 | 31.46 | 31.57 | 30.73 | 31.11 | 613,194 | -0.13(-0.42%) |
Feb 22, 2023 | 31.78 | 31.95 | 31.10 | 31.24 | 481,425 | -0.57(-1.78%) |
Feb 21, 2023 | 32.39 | 32.45 | 31.63 | 31.80 | 509,109 | -1.13(-3.44%) |
Feb 17, 2023 | 33.41 | 33.48 | 32.80 | 32.93 | 529,254 | -0.52(-1.55%) |
Feb 16, 2023 | 32.89 | 34.01 | 32.82 | 33.45 | 345,910 | -0.06(-0.17%) |
Feb 15, 2023 | 33.10 | 33.66 | 33.07 | 33.51 | 309,709 | +0.09(+0.28%) |
Feb 14, 2023 | 33.53 | 33.80 | 32.91 | 33.42 | 470,907 | -0.18(-0.53%) |
Feb 13, 2023 | 32.76 | 33.65 | 32.60 | 33.59 | 403,376 | +1.00(+3.08%) |
Feb 10, 2023 | 32.45 | 32.72 | 32.16 | 32.59 | 609,297 | +0.11(+0.33%) |
Feb 09, 2023 | 33.24 | 33.50 | 32.36 | 32.48 | 499,461 | -0.53(-1.59%) |
Feb 08, 2023 | 33.61 | 33.94 | 32.98 | 33.01 | 435,202 | -0.83(-2.46%) |
Feb 07, 2023 | 33.25 | 33.94 | 33.20 | 33.84 | 440,430 | +0.35(+1.05%) |
Feb 06, 2023 | 33.75 | 33.86 | 32.97 | 33.49 | 462,986 | -0.43(-1.28%) |
Feb 03, 2023 | 33.95 | 34.56 | 33.77 | 33.92 | 548,454 | -0.51(-1.47%) |
Feb 02, 2023 | 33.90 | 35.96 | 33.90 | 34.43 | 924,565 | +0.81(+2.40%) |
Feb 01, 2023 | 32.84 | 33.84 | 31.64 | 33.62 | 1,000,807 | +0.29(+0.87%) |
Jan 31, 2023 | 32.83 | 33.37 | 32.58 | 33.33 | 742,709 | +0.80(+2.45%) |
Jan 30, 2023 | 32.31 | 32.82 | 32.18 | 32.54 | 439,060 | -0.14(-0.44%) |
Jan 27, 2023 | 32.12 | 32.71 | 32.12 | 32.68 | 302,646 | +0.46(+1.43%) |
Jan 26, 2023 | 31.75 | 32.29 | 31.51 | 32.22 | 289,630 | +0.46(+1.45%) |
Jan 25, 2023 | 31.59 | 31.82 | 31.15 | 31.76 | 331,432 | -0.26(-0.82%) |
Jan 24, 2023 | 32.46 | 32.48 | 32.00 | 32.02 | 253,975 | -0.43(-1.34%) |
Jan 23, 2023 | 32.21 | 32.50 | 31.76 | 32.46 | 490,816 | +0.40(+1.24%) |
Jan 20, 2023 | 31.93 | 32.17 | 31.56 | 32.06 | 606,297 | +0.36(+1.14%) |
Jan 19, 2023 | 31.35 | 31.90 | 31.15 | 31.69 | 539,960 | +0.09(+0.29%) |
Jan 18, 2023 | 31.50 | 32.07 | 31.29 | 31.60 | 320,568 | +0.10(+0.32%) |
Jan 17, 2023 | 31.54 | 31.89 | 31.14 | 31.50 | 444,191 | +0.01(+0.03%) |
Jan 13, 2023 | 30.89 | 31.64 | 30.78 | 31.50 | 314,182 | +0.43(+1.40%) |
Jan 12, 2023 | 31.79 | 31.79 | 30.67 | 31.06 | 695,225 | -0.62(-1.97%) |
Jan 11, 2023 | 31.49 | 31.89 | 31.31 | 31.69 | 295,821 | +0.45(+1.45%) |
Jan 10, 2023 | 30.20 | 31.32 | 30.20 | 31.23 | 491,201 | +1.13(+3.76%) |
Jan 09, 2023 | 29.76 | 30.55 | 29.63 | 30.10 | 502,178 | +0.63(+2.15%) |
Jan 06, 2023 | 28.87 | 29.70 | 28.61 | 29.47 | 462,330 | +0.95(+3.33%) |
Jan 05, 2023 | 28.33 | 28.59 | 28.15 | 28.52 | 440,553 | -0.23(-0.79%) |
Jan 04, 2023 | 28.17 | 29.24 | 28.12 | 28.74 | 1,290,770 | +0.90(+3.22%) |
Jan 03, 2023 | 27.26 | 27.92 | 27.26 | 27.85 | 600,853 | +0.96(+3.57%) |
Dec 30, 2022 | 26.83 | 26.95 | 26.39 | 26.89 | 557,339 | -0.27(-1.00%) |
Dec 29, 2022 | 26.86 | 27.34 | 26.86 | 27.16 | 522,466 | +0.49(+1.83%) |
Dec 28, 2022 | 27.70 | 27.84 | 26.46 | 26.67 | 559,285 | -1.02(-3.69%) |
Dec 27, 2022 | 27.87 | 28.06 | 27.62 | 27.69 | 344,130 | -0.20(-0.71%) |
Dec 23, 2022 | 27.48 | 27.98 | 27.25 | 27.89 | 297,787 | +0.31(+1.12%) |
Dec 22, 2022 | 27.81 | 27.81 | 26.75 | 27.58 | 517,947 | -0.72(-2.53%) |
Dec 21, 2022 | 28.13 | 28.58 | 28.06 | 28.30 | 367,619 | +0.45(+1.63%) |
Dec 20, 2022 | 27.76 | 28.28 | 27.69 | 27.85 | 436,434 | -0.02(-0.06%) |
Dec 19, 2022 | 28.30 | 28.54 | 27.67 | 27.87 | 501,098 | -0.47(-1.66%) |
Dec 16, 2022 | 28.80 | 29.16 | 28.01 | 28.34 | 867,006 | -0.86(-2.95%) |
Dec 15, 2022 | 29.32 | 29.38 | 28.78 | 29.20 | 415,379 | -0.69(-2.30%) |
Dec 14, 2022 | 30.10 | 30.62 | 29.63 | 29.88 | 522,284 | -0.44(-1.46%) |
Dec 13, 2022 | 31.25 | 31.89 | 30.01 | 30.33 | 764,974 | +0.44(+1.48%) |
Dec 12, 2022 | 31.05 | 31.15 | 28.19 | 29.88 | 839,239 | -1.45(-4.62%) |
Dec 09, 2022 | 31.23 | 31.56 | 31.17 | 31.33 | 394,319 | -0.02(-0.06%) |
Dec 08, 2022 | 31.25 | 31.72 | 31.01 | 31.35 | 406,294 | +0.24(+0.79%) |
Dec 07, 2022 | 30.81 | 31.28 | 30.73 | 31.11 | 365,403 | +0.18(+0.59%) |
Dec 06, 2022 | 31.31 | 31.57 | 30.70 | 30.93 | 439,569 | -0.48(-1.53%) |
Dec 05, 2022 | 31.79 | 32.03 | 31.20 | 31.41 | 491,226 | -0.51(-1.59%) |
Dec 02, 2022 | 31.17 | 32.17 | 31.04 | 31.91 | 459,201 | +0.25(+0.80%) |