Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.82 | 30.27 | 29.81 | 30.06 | 32,972 | +0.29(+0.97%) |
Feb 27, 2023 | 29.97 | 29.97 | 29.65 | 29.77 | 9,665 | +0.21(+0.70%) |
Feb 24, 2023 | 29.57 | 29.71 | 29.34 | 29.57 | 38,750 | -0.64(-2.12%) |
Feb 23, 2023 | 30.61 | 30.61 | 29.60 | 30.21 | 49,573 | -0.23(-0.76%) |
Feb 22, 2023 | 30.22 | 30.58 | 30.13 | 30.44 | 73,457 | +0.24(+0.80%) |
Feb 21, 2023 | 30.67 | 30.76 | 30.17 | 30.20 | 28,755 | -0.87(-2.79%) |
Feb 17, 2023 | 31.03 | 31.08 | 30.82 | 31.06 | 17,004 | -0.21(-0.66%) |
Feb 16, 2023 | 31.32 | 31.64 | 31.22 | 31.27 | 30,594 | -0.33(-1.06%) |
Feb 15, 2023 | 31.24 | 31.60 | 31.10 | 31.60 | 15,292 | +0.20(+0.63%) |
Feb 14, 2023 | 30.71 | 31.49 | 30.62 | 31.41 | 23,289 | +0.51(+1.65%) |
Feb 13, 2023 | 30.55 | 30.96 | 30.29 | 30.90 | 25,320 | +0.38(+1.23%) |
Feb 10, 2023 | 30.60 | 30.70 | 30.33 | 30.52 | 52,199 | -0.37(-1.20%) |
Feb 09, 2023 | 32.00 | 32.00 | 30.83 | 30.89 | 58,997 | -0.83(-2.61%) |
Feb 08, 2023 | 32.20 | 32.21 | 31.66 | 31.72 | 45,995 | -0.50(-1.56%) |
Feb 07, 2023 | 32.03 | 32.29 | 31.50 | 32.22 | 75,992 | +0.28(+0.86%) |
Feb 06, 2023 | 32.14 | 32.14 | 31.74 | 31.95 | 74,781 | -0.15(-0.47%) |
Feb 03, 2023 | 32.38 | 32.78 | 32.08 | 32.10 | 142,342 | -0.63(-1.93%) |
Feb 02, 2023 | 32.67 | 33.06 | 32.32 | 32.73 | 297,872 | +0.56(+1.74%) |
Feb 01, 2023 | 31.70 | 32.39 | 31.23 | 32.17 | 273,261 | +0.50(+1.58%) |
Jan 31, 2023 | 31.07 | 31.67 | 31.03 | 31.66 | 104,798 | +0.70(+2.26%) |
Jan 30, 2023 | 31.55 | 31.63 | 30.96 | 30.96 | 49,810 | -0.87(-2.73%) |
Jan 27, 2023 | 31.26 | 32.48 | 31.20 | 31.83 | 73,642 | +0.63(+2.01%) |
Jan 26, 2023 | 31.10 | 31.20 | 30.74 | 31.20 | 42,301 | +0.38(+1.24%) |
Jan 25, 2023 | 30.52 | 30.90 | 30.39 | 30.82 | 4,902 | -0.01(-0.04%) |
Jan 24, 2023 | 30.90 | 31.17 | 30.84 | 30.84 | 6,413 | -0.37(-1.19%) |
Jan 23, 2023 | 30.43 | 31.27 | 30.43 | 31.21 | 4,326 | +0.83(+2.72%) |
Jan 20, 2023 | 29.65 | 30.38 | 29.65 | 30.38 | 5,620 | +0.71(+2.40%) |
Jan 19, 2023 | 30.08 | 30.08 | 29.41 | 29.67 | 7,930 | -0.72(-2.36%) |
Jan 18, 2023 | 31.01 | 31.19 | 30.33 | 30.39 | 5,858 | -0.44(-1.41%) |
Jan 17, 2023 | 30.77 | 30.88 | 30.60 | 30.82 | 7,293 | +0.04(+0.13%) |
Jan 13, 2023 | 30.13 | 30.83 | 30.13 | 30.78 | 3,732 | +0.29(+0.95%) |
Jan 12, 2023 | 30.18 | 30.50 | 29.76 | 30.49 | 4,008 | +0.45(+1.51%) |
Jan 11, 2023 | 29.74 | 30.04 | 29.64 | 30.04 | 8,598 | +0.43(+1.46%) |
Jan 10, 2023 | 29.02 | 29.61 | 28.99 | 29.61 | 5,658 | +0.54(+1.86%) |
Jan 09, 2023 | 28.85 | 29.32 | 28.85 | 29.06 | 6,119 | +0.48(+1.70%) |
Jan 06, 2023 | 27.98 | 28.61 | 27.98 | 28.58 | 7,465 | +0.43(+1.51%) |
Jan 05, 2023 | 28.16 | 28.22 | 27.78 | 28.15 | 2,044 | -0.31(-1.09%) |
Jan 04, 2023 | 28.08 | 28.59 | 28.08 | 28.46 | 21,459 | +0.57(+2.05%) |
Jan 03, 2023 | 28.20 | 28.40 | 27.85 | 27.89 | 10,055 | -0.15(-0.54%) |
Dec 30, 2022 | 27.78 | 28.04 | 27.71 | 28.04 | 10,140 | +0.00(+0.00%) |
Dec 29, 2022 | 27.45 | 28.08 | 27.45 | 28.04 | 13,954 | +0.69(+2.54%) |
Dec 28, 2022 | 27.71 | 27.81 | 27.30 | 27.35 | 6,398 | -0.46(-1.65%) |
Dec 27, 2022 | 28.02 | 28.02 | 27.72 | 27.80 | 8,258 | -0.27(-0.97%) |
Dec 23, 2022 | 27.98 | 28.11 | 27.75 | 28.08 | 15,612 | -0.14(-0.49%) |
Dec 22, 2022 | 28.25 | 28.35 | 27.59 | 28.21 | 16,435 | -0.35(-1.23%) |
Dec 21, 2022 | 28.40 | 28.65 | 28.31 | 28.56 | 6,384 | +0.36(+1.28%) |
Dec 20, 2022 | 27.79 | 28.27 | 27.79 | 28.20 | 3,240 | +0.18(+0.65%) |
Dec 19, 2022 | 28.52 | 28.52 | 27.90 | 28.02 | 10,231 | -0.53(-1.85%) |
Dec 16, 2022 | 28.62 | 28.81 | 28.37 | 28.55 | 12,653 | -0.36(-1.24%) |
Dec 15, 2022 | 29.19 | 29.20 | 28.83 | 28.91 | 8,766 | -0.88(-2.96%) |
Dec 14, 2022 | 29.67 | 30.16 | 29.67 | 29.79 | 9,138 | -0.09(-0.31%) |
Dec 13, 2022 | 30.57 | 30.67 | 29.70 | 29.88 | 15,297 | +0.38(+1.28%) |
Dec 12, 2022 | 28.98 | 29.50 | 28.92 | 29.50 | 9,016 | +0.54(+1.87%) |
Dec 09, 2022 | 29.12 | 29.34 | 28.86 | 28.96 | 15,477 | -0.15(-0.53%) |
Dec 08, 2022 | 29.14 | 29.41 | 28.95 | 29.12 | 3,658 | +0.15(+0.53%) |
Dec 07, 2022 | 29.07 | 29.07 | 28.88 | 28.96 | 4,577 | -0.11(-0.37%) |
Dec 06, 2022 | 29.56 | 29.60 | 28.90 | 29.07 | 34,605 | -0.64(-2.16%) |
Dec 05, 2022 | 30.53 | 30.53 | 29.66 | 29.71 | 4,363 | -1.09(-3.54%) |
Dec 02, 2022 | 30.11 | 30.82 | 30.11 | 30.80 | 3,209 | +0.06(+0.19%) |