Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.86 | 33.00 | 32.67 | 32.70 | 96,080 | +0.03(+0.09%) |
Feb 27, 2023 | 32.82 | 32.90 | 32.62 | 32.67 | 346,327 | +0.46(+1.43%) |
Feb 24, 2023 | 32.42 | 32.54 | 32.07 | 32.21 | 427,307 | -0.85(-2.57%) |
Feb 23, 2023 | 32.76 | 33.13 | 32.66 | 33.06 | 113,564 | +0.59(+1.82%) |
Feb 22, 2023 | 32.55 | 32.71 | 32.42 | 32.47 | 97,461 | -0.05(-0.15%) |
Feb 21, 2023 | 32.79 | 32.94 | 32.44 | 32.52 | 272,430 | -1.11(-3.30%) |
Feb 17, 2023 | 33.25 | 33.69 | 33.25 | 33.63 | 143,000 | +0.31(+0.93%) |
Feb 16, 2023 | 33.03 | 33.42 | 32.84 | 33.32 | 231,895 | +1.45(+4.55%) |
Feb 15, 2023 | 31.64 | 31.91 | 31.61 | 31.87 | 148,697 | +0.56(+1.79%) |
Feb 14, 2023 | 31.03 | 31.42 | 30.95 | 31.31 | 293,341 | +0.27(+0.87%) |
Feb 13, 2023 | 30.94 | 31.08 | 30.84 | 31.04 | 231,445 | +0.65(+2.14%) |
Feb 10, 2023 | 30.33 | 30.44 | 30.21 | 30.39 | 232,981 | -0.03(-0.10%) |
Feb 09, 2023 | 30.77 | 30.78 | 30.29 | 30.42 | 194,238 | +0.10(+0.33%) |
Feb 08, 2023 | 30.03 | 30.45 | 30.02 | 30.32 | 146,451 | +0.05(+0.17%) |
Feb 07, 2023 | 30.17 | 30.33 | 29.84 | 30.27 | 177,382 | -0.80(-2.57%) |
Feb 06, 2023 | 30.91 | 31.07 | 30.81 | 31.07 | 189,792 | -0.27(-0.86%) |
Feb 03, 2023 | 31.53 | 31.70 | 31.34 | 31.34 | 207,900 | -0.67(-2.09%) |
Feb 02, 2023 | 32.05 | 32.19 | 31.78 | 32.01 | 179,638 | +0.03(+0.09%) |
Feb 01, 2023 | 31.39 | 32.15 | 31.27 | 31.98 | 239,320 | +0.66(+2.11%) |
Jan 31, 2023 | 31.06 | 31.32 | 30.94 | 31.32 | 173,141 | +0.52(+1.69%) |
Jan 30, 2023 | 31.57 | 31.68 | 30.72 | 30.80 | 236,308 | -0.82(-2.59%) |
Jan 27, 2023 | 31.63 | 31.76 | 31.48 | 31.62 | 240,845 | -1.26(-3.83%) |
Jan 26, 2023 | 32.89 | 32.96 | 32.66 | 32.88 | 263,317 | +0.04(+0.12%) |
Jan 25, 2023 | 32.76 | 32.91 | 32.60 | 32.84 | 275,201 | +0.03(+0.10%) |
Jan 24, 2023 | 32.28 | 32.87 | 32.20 | 32.81 | 302,783 | +0.44(+1.36%) |
Jan 23, 2023 | 32.11 | 32.42 | 32.02 | 32.37 | 151,926 | +0.08(+0.23%) |
Jan 20, 2023 | 31.98 | 32.33 | 31.87 | 32.29 | 354,812 | +0.55(+1.73%) |
Jan 19, 2023 | 31.64 | 31.84 | 31.43 | 31.74 | 335,841 | -0.03(-0.09%) |
Jan 18, 2023 | 32.40 | 32.45 | 31.76 | 31.77 | 182,670 | +0.51(+1.63%) |
Jan 17, 2023 | 31.40 | 31.57 | 31.20 | 31.26 | 389,385 | -0.45(-1.42%) |
Jan 13, 2023 | 31.44 | 31.75 | 31.35 | 31.71 | 396,087 | +0.11(+0.35%) |
Jan 12, 2023 | 31.09 | 31.66 | 30.88 | 31.60 | 405,262 | +0.88(+2.86%) |
Jan 11, 2023 | 30.31 | 30.73 | 30.31 | 30.72 | 149,972 | -0.15(-0.49%) |
Jan 10, 2023 | 30.80 | 30.95 | 30.60 | 30.87 | 526,444 | -0.44(-1.41%) |
Jan 09, 2023 | 31.34 | 31.70 | 31.31 | 31.31 | 564,075 | +0.28(+0.90%) |
Jan 06, 2023 | 30.31 | 31.09 | 30.30 | 31.03 | 407,945 | +0.71(+2.34%) |
Jan 05, 2023 | 30.30 | 30.57 | 30.21 | 30.32 | 322,164 | -0.27(-0.88%) |
Jan 04, 2023 | 30.34 | 30.70 | 30.33 | 30.59 | 385,828 | +0.40(+1.32%) |
Jan 03, 2023 | 30.39 | 30.46 | 30.02 | 30.19 | 249,212 | +0.53(+1.79%) |
Dec 30, 2022 | 29.68 | 29.81 | 29.54 | 29.66 | 115,046 | -0.02(-0.07%) |
Dec 29, 2022 | 29.61 | 29.88 | 29.60 | 29.68 | 187,198 | +0.29(+0.99%) |
Dec 28, 2022 | 29.96 | 29.99 | 29.39 | 29.39 | 238,789 | -0.46(-1.54%) |
Dec 27, 2022 | 29.90 | 30.06 | 29.78 | 29.85 | 202,517 | +0.18(+0.61%) |
Dec 23, 2022 | 29.51 | 29.74 | 29.44 | 29.67 | 136,262 | +0.08(+0.27%) |
Dec 22, 2022 | 29.82 | 29.82 | 29.31 | 29.59 | 171,172 | -0.31(-1.04%) |
Dec 21, 2022 | 29.70 | 30.05 | 29.66 | 29.90 | 181,724 | +0.43(+1.46%) |
Dec 20, 2022 | 29.28 | 29.58 | 29.21 | 29.47 | 311,206 | +0.25(+0.86%) |
Dec 19, 2022 | 29.35 | 29.56 | 29.15 | 29.22 | 281,435 | +0.12(+0.41%) |
Dec 16, 2022 | 29.28 | 29.43 | 28.99 | 29.10 | 461,663 | -0.43(-1.46%) |
Dec 15, 2022 | 29.94 | 29.97 | 29.33 | 29.53 | 408,845 | -0.38(-1.27%) |
Dec 14, 2022 | 29.75 | 30.17 | 29.70 | 29.91 | 137,038 | -0.06(-0.20%) |
Dec 13, 2022 | 30.14 | 30.30 | 29.85 | 29.97 | 207,926 | +0.25(+0.84%) |
Dec 12, 2022 | 29.54 | 29.77 | 29.46 | 29.72 | 272,677 | +0.51(+1.75%) |
Dec 09, 2022 | 29.16 | 29.45 | 29.10 | 29.21 | 293,082 | +0.17(+0.59%) |
Dec 08, 2022 | 28.90 | 29.15 | 28.83 | 29.04 | 252,722 | +0.67(+2.36%) |
Dec 07, 2022 | 28.34 | 28.57 | 28.25 | 28.37 | 213,875 | -0.20(-0.72%) |
Dec 06, 2022 | 29.12 | 29.21 | 28.11 | 28.57 | 181,561 | -0.19(-0.64%) |
Dec 05, 2022 | 28.96 | 29.08 | 28.68 | 28.76 | 213,322 | +0.00(+0.00%) |
Dec 02, 2022 | 29.01 | 29.20 | 28.62 | 28.76 | 233,740 | -0.06(-0.21%) |