Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.72 | 29.81 | 29.50 | 29.70 | 78,162 | -0.11(-0.36%) |
Feb 27, 2023 | 29.84 | 30.07 | 29.75 | 29.81 | 103,201 | -0.03(-0.10%) |
Feb 24, 2023 | 29.70 | 30.11 | 29.61 | 29.84 | 96,229 | -0.02(-0.07%) |
Feb 23, 2023 | 29.90 | 29.96 | 29.81 | 29.86 | 140,596 | -0.18(-0.59%) |
Feb 22, 2023 | 30.08 | 30.09 | 29.79 | 30.04 | 184,415 | +0.03(+0.10%) |
Feb 21, 2023 | 29.63 | 30.09 | 29.63 | 30.01 | 263,376 | +0.27(+0.90%) |
Feb 17, 2023 | 29.74 | 30.09 | 29.74 | 29.74 | 304,521 | -0.24(-0.79%) |
Feb 16, 2023 | 29.67 | 30.01 | 29.67 | 29.98 | 125,021 | +0.00(+0.00%) |
Feb 15, 2023 | 30.00 | 30.00 | 29.78 | 29.98 | 189,381 | +0.00(+0.00%) |
Feb 14, 2023 | 30.11 | 30.18 | 29.95 | 29.98 | 38,109 | -0.28(-0.91%) |
Feb 13, 2023 | 30.54 | 30.54 | 30.21 | 30.25 | 72,068 | -0.09(-0.29%) |
Feb 10, 2023 | 30.17 | 30.45 | 30.09 | 30.34 | 73,419 | +0.10(+0.33%) |
Feb 09, 2023 | 30.57 | 30.57 | 29.95 | 30.24 | 87,889 | +0.07(+0.23%) |
Feb 08, 2023 | 30.10 | 30.31 | 29.99 | 30.17 | 123,786 | +0.01(+0.03%) |
Feb 07, 2023 | 30.20 | 30.32 | 30.07 | 30.16 | 90,604 | -0.09(-0.29%) |
Feb 06, 2023 | 30.19 | 30.36 | 30.02 | 30.25 | 976,887 | +0.18(+0.59%) |
Feb 03, 2023 | 30.13 | 30.39 | 30.01 | 30.08 | 277,522 | -0.30(-0.98%) |
Feb 02, 2023 | 30.71 | 30.71 | 30.19 | 30.37 | 178,985 | -0.38(-1.22%) |
Feb 01, 2023 | 30.33 | 30.88 | 30.23 | 30.75 | 333,578 | +0.32(+1.04%) |
Jan 31, 2023 | 30.40 | 30.59 | 30.27 | 30.43 | 67,825 | -0.04(-0.13%) |
Jan 30, 2023 | 30.30 | 30.69 | 30.21 | 30.47 | 173,932 | -0.14(-0.45%) |
Jan 27, 2023 | 30.79 | 30.83 | 30.39 | 30.61 | 543,361 | -0.05(-0.16%) |
Jan 26, 2023 | 30.92 | 30.92 | 30.56 | 30.66 | 86,399 | -0.19(-0.61%) |
Jan 25, 2023 | 30.76 | 30.88 | 30.44 | 30.85 | 94,331 | +0.17(+0.55%) |
Jan 24, 2023 | 30.44 | 30.93 | 30.42 | 30.68 | 535,458 | +0.12(+0.39%) |
Jan 23, 2023 | 30.54 | 30.96 | 30.54 | 30.56 | 151,290 | -0.09(-0.29%) |
Jan 20, 2023 | 30.81 | 30.98 | 30.58 | 30.65 | 74,214 | -0.04(-0.13%) |
Jan 19, 2023 | 30.71 | 31.16 | 30.52 | 30.69 | 268,815 | -0.08(-0.26%) |
Jan 18, 2023 | 30.94 | 31.02 | 30.65 | 30.77 | 78,945 | -0.18(-0.59%) |
Jan 17, 2023 | 30.91 | 31.18 | 30.73 | 30.95 | 126,315 | +0.01(+0.02%) |
Jan 13, 2023 | 30.74 | 31.12 | 30.74 | 30.95 | 67,147 | +0.00(+0.00%) |
Jan 12, 2023 | 30.93 | 31.26 | 30.87 | 30.95 | 391,031 | -0.34(-1.07%) |
Jan 11, 2023 | 31.10 | 31.28 | 31.08 | 31.28 | 81,159 | +0.10(+0.32%) |
Jan 10, 2023 | 31.23 | 31.23 | 30.97 | 31.18 | 108,654 | +0.09(+0.30%) |
Jan 09, 2023 | 31.34 | 31.45 | 31.03 | 31.09 | 593,883 | -0.16(-0.52%) |
Jan 06, 2023 | 30.78 | 31.30 | 30.66 | 31.25 | 315,188 | +0.48(+1.57%) |
Jan 05, 2023 | 30.81 | 30.99 | 30.66 | 30.77 | 113,843 | -0.32(-1.03%) |
Jan 04, 2023 | 31.11 | 31.29 | 30.89 | 31.09 | 66,115 | +0.13(+0.43%) |
Jan 03, 2023 | 31.56 | 31.56 | 30.84 | 30.95 | 544,683 | -0.26(-0.82%) |
Dec 30, 2022 | 31.34 | 31.40 | 31.10 | 31.21 | 50,076 | -0.10(-0.32%) |
Dec 29, 2022 | 31.19 | 31.59 | 31.19 | 31.31 | 210,744 | +0.02(+0.06%) |
Dec 28, 2022 | 31.54 | 31.54 | 31.08 | 31.29 | 72,370 | -0.11(-0.35%) |
Dec 27, 2022 | 31.57 | 31.57 | 31.23 | 31.40 | 113,684 | +0.02(+0.06%) |
Dec 23, 2022 | 31.11 | 31.56 | 31.11 | 31.38 | 242,830 | +0.17(+0.54%) |
Dec 22, 2022 | 31.33 | 31.34 | 31.07 | 31.21 | 113,658 | -0.17(-0.54%) |
Dec 21, 2022 | 31.19 | 31.59 | 31.19 | 31.38 | 54,561 | +0.19(+0.62%) |
Dec 20, 2022 | 31.15 | 31.48 | 31.08 | 31.19 | 299,287 | -0.10(-0.33%) |
Dec 19, 2022 | 31.68 | 31.68 | 31.14 | 31.29 | 142,365 | -0.10(-0.33%) |
Dec 16, 2022 | 31.61 | 31.61 | 31.28 | 31.39 | 159,519 | -0.17(-0.53%) |
Dec 15, 2022 | 31.62 | 31.82 | 31.48 | 31.56 | 61,849 | -0.31(-0.96%) |
Dec 14, 2022 | 31.85 | 32.05 | 31.56 | 31.87 | 68,811 | +0.11(+0.34%) |
Dec 13, 2022 | 31.98 | 32.55 | 31.56 | 31.76 | 179,695 | -0.14(-0.43%) |
Dec 12, 2022 | 31.77 | 31.92 | 31.61 | 31.90 | 84,156 | +0.22(+0.68%) |
Dec 09, 2022 | 31.82 | 31.83 | 31.56 | 31.68 | 95,741 | -0.01(-0.03%) |
Dec 08, 2022 | 31.75 | 31.98 | 31.66 | 31.69 | 155,212 | -0.03(-0.09%) |
Dec 07, 2022 | 31.98 | 31.98 | 31.70 | 31.72 | 74,996 | +0.01(+0.03%) |
Dec 06, 2022 | 31.93 | 32.00 | 31.63 | 31.71 | 259,278 | -0.22(-0.68%) |
Dec 05, 2022 | 31.80 | 32.00 | 31.59 | 31.93 | 93,205 | +0.18(+0.56%) |
Dec 02, 2022 | 31.85 | 31.99 | 31.70 | 31.75 | 62,444 | -0.21(-0.65%) |