Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.11 | 31.37 | 30.14 | 30.15 | 1,316,559 | -0.54(-1.77%) |
Feb 27, 2023 | 30.48 | 31.05 | 30.42 | 30.70 | 1,329,229 | +0.25(+0.81%) |
Feb 24, 2023 | 29.25 | 30.47 | 28.95 | 30.45 | 1,142,868 | +0.73(+2.46%) |
Feb 23, 2023 | 29.82 | 30.26 | 29.44 | 29.72 | 1,188,267 | +0.43(+1.48%) |
Feb 22, 2023 | 29.50 | 30.00 | 28.71 | 29.29 | 1,276,644 | -0.33(-1.10%) |
Feb 21, 2023 | 30.37 | 30.88 | 29.45 | 29.61 | 1,309,740 | -1.06(-3.44%) |
Feb 17, 2023 | 31.49 | 31.53 | 30.10 | 30.67 | 1,386,661 | -0.86(-2.72%) |
Feb 16, 2023 | 31.19 | 31.99 | 31.13 | 31.53 | 1,270,889 | +0.07(+0.22%) |
Feb 15, 2023 | 31.31 | 31.54 | 30.87 | 31.46 | 1,287,917 | -0.41(-1.30%) |
Feb 14, 2023 | 31.22 | 32.02 | 30.97 | 31.87 | 1,687,844 | +0.24(+0.75%) |
Feb 13, 2023 | 30.94 | 31.95 | 30.80 | 31.63 | 1,021,612 | +0.29(+0.91%) |
Feb 10, 2023 | 30.95 | 31.61 | 30.95 | 31.35 | 1,841,885 | +0.86(+2.81%) |
Feb 09, 2023 | 31.65 | 31.76 | 30.43 | 30.49 | 1,453,498 | -1.27(-4.01%) |
Feb 08, 2023 | 30.93 | 32.13 | 30.89 | 31.76 | 1,772,507 | +0.89(+2.88%) |
Feb 07, 2023 | 29.78 | 30.93 | 29.61 | 30.87 | 1,834,848 | +1.66(+5.67%) |
Feb 06, 2023 | 28.77 | 29.42 | 28.62 | 29.22 | 1,562,453 | +0.44(+1.54%) |
Feb 03, 2023 | 28.36 | 30.50 | 28.36 | 28.77 | 2,772,231 | +0.06(+0.21%) |
Feb 02, 2023 | 29.47 | 29.92 | 27.23 | 28.71 | 7,712,204 | -3.34(-10.43%) |
Feb 01, 2023 | 32.28 | 32.56 | 31.02 | 32.06 | 1,744,362 | -0.51(-1.57%) |
Jan 31, 2023 | 32.00 | 32.82 | 31.62 | 32.57 | 2,201,825 | +0.52(+1.63%) |
Jan 30, 2023 | 31.93 | 32.69 | 31.58 | 32.05 | 1,501,265 | -0.42(-1.31%) |
Jan 27, 2023 | 32.15 | 33.19 | 32.08 | 32.47 | 2,436,679 | +0.48(+1.51%) |
Jan 26, 2023 | 31.99 | 32.13 | 30.91 | 31.99 | 1,802,619 | +0.42(+1.34%) |
Jan 25, 2023 | 30.51 | 32.15 | 30.21 | 31.57 | 1,773,271 | +1.02(+3.33%) |
Jan 24, 2023 | 30.87 | 30.91 | 30.13 | 30.55 | 928,386 | -0.45(-1.46%) |
Jan 23, 2023 | 31.39 | 31.49 | 30.84 | 31.00 | 1,090,293 | -0.32(-1.01%) |
Jan 20, 2023 | 31.03 | 31.48 | 30.31 | 31.32 | 1,202,218 | +0.59(+1.93%) |
Jan 19, 2023 | 30.25 | 30.99 | 30.09 | 30.73 | 1,495,899 | +0.16(+0.52%) |
Jan 18, 2023 | 32.08 | 32.31 | 30.43 | 30.57 | 2,267,725 | -1.15(-3.64%) |
Jan 17, 2023 | 31.65 | 32.13 | 31.57 | 31.72 | 1,142,446 | +0.18(+0.56%) |
Jan 13, 2023 | 31.39 | 31.69 | 31.05 | 31.55 | 914,170 | +0.13(+0.41%) |
Jan 12, 2023 | 30.80 | 32.02 | 30.51 | 31.42 | 1,293,214 | +0.95(+3.11%) |
Jan 11, 2023 | 30.70 | 30.83 | 30.09 | 30.47 | 853,247 | +0.02(+0.06%) |
Jan 10, 2023 | 29.85 | 30.53 | 29.65 | 30.45 | 1,069,641 | +0.61(+2.05%) |
Jan 09, 2023 | 29.94 | 30.27 | 28.98 | 29.84 | 1,409,027 | +0.41(+1.41%) |
Jan 06, 2023 | 29.06 | 29.54 | 28.74 | 29.42 | 1,634,214 | +1.00(+3.50%) |
Jan 05, 2023 | 27.88 | 28.64 | 27.71 | 28.43 | 789,882 | +0.52(+1.86%) |
Jan 04, 2023 | 27.07 | 28.19 | 26.96 | 27.91 | 1,493,126 | +0.43(+1.58%) |
Jan 03, 2023 | 28.22 | 28.73 | 26.73 | 27.48 | 1,395,449 | -1.04(-3.66%) |
Dec 30, 2022 | 28.08 | 28.77 | 27.95 | 28.52 | 1,159,639 | +0.16(+0.55%) |
Dec 29, 2022 | 27.43 | 28.42 | 27.43 | 28.36 | 753,748 | +0.78(+2.82%) |
Dec 28, 2022 | 28.38 | 28.38 | 27.26 | 27.59 | 1,090,180 | -0.54(-1.92%) |
Dec 27, 2022 | 28.23 | 28.53 | 27.93 | 28.13 | 1,059,114 | +0.00(+0.00%) |
Dec 23, 2022 | 27.85 | 28.23 | 27.51 | 28.13 | 811,475 | +0.83(+3.03%) |
Dec 22, 2022 | 28.23 | 28.40 | 26.74 | 27.30 | 964,605 | -0.94(-3.34%) |
Dec 21, 2022 | 28.13 | 28.47 | 27.70 | 28.25 | 1,293,122 | +0.86(+3.12%) |
Dec 20, 2022 | 27.05 | 27.59 | 26.79 | 27.39 | 1,402,526 | +0.46(+1.72%) |
Dec 19, 2022 | 27.66 | 28.14 | 26.59 | 26.93 | 1,151,621 | -0.38(-1.40%) |
Dec 16, 2022 | 26.53 | 27.55 | 26.30 | 27.31 | 4,945,942 | -0.16(-0.57%) |
Dec 15, 2022 | 27.46 | 27.60 | 26.93 | 27.47 | 1,038,703 | -0.24(-0.85%) |
Dec 14, 2022 | 28.75 | 28.78 | 27.48 | 27.70 | 1,541,922 | -0.72(-2.53%) |
Dec 13, 2022 | 28.26 | 28.73 | 27.94 | 28.42 | 1,571,250 | +0.98(+3.59%) |
Dec 12, 2022 | 26.68 | 27.54 | 26.46 | 27.44 | 1,766,522 | +0.80(+2.99%) |
Dec 09, 2022 | 27.42 | 27.64 | 26.51 | 26.64 | 1,336,972 | -0.78(-2.83%) |
Dec 08, 2022 | 28.17 | 28.17 | 27.17 | 27.42 | 1,363,031 | -0.34(-1.24%) |
Dec 07, 2022 | 29.02 | 29.20 | 27.56 | 27.76 | 1,479,019 | -1.13(-3.92%) |
Dec 06, 2022 | 28.53 | 29.44 | 28.37 | 28.89 | 1,475,912 | -0.02(-0.07%) |
Dec 05, 2022 | 30.74 | 30.91 | 28.83 | 28.91 | 1,599,176 | -1.52(-4.98%) |
Dec 02, 2022 | 29.85 | 30.89 | 29.61 | 30.43 | 1,413,338 | +0.13(+0.42%) |