Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.32 | 30.88 | 29.92 | 30.03 | 80,875 | -0.18(-0.60%) |
Feb 27, 2023 | 30.48 | 30.59 | 30.14 | 30.21 | 26,854 | -0.05(-0.16%) |
Feb 24, 2023 | 30.01 | 30.42 | 29.84 | 30.26 | 19,098 | -0.22(-0.72%) |
Feb 23, 2023 | 30.24 | 30.58 | 29.88 | 30.48 | 44,653 | +0.49(+1.62%) |
Feb 22, 2023 | 30.73 | 30.73 | 29.77 | 29.99 | 47,061 | -0.57(-1.87%) |
Feb 21, 2023 | 31.20 | 31.82 | 30.45 | 30.56 | 41,398 | -1.19(-3.75%) |
Feb 17, 2023 | 32.14 | 32.20 | 31.68 | 31.75 | 69,266 | -0.28(-0.88%) |
Feb 16, 2023 | 31.96 | 32.38 | 31.72 | 32.03 | 60,917 | -0.08(-0.24%) |
Feb 15, 2023 | 31.80 | 32.34 | 31.42 | 32.11 | 59,869 | +0.27(+0.86%) |
Feb 14, 2023 | 31.16 | 31.96 | 31.06 | 31.84 | 37,700 | +0.53(+1.69%) |
Feb 13, 2023 | 31.13 | 31.37 | 30.85 | 31.31 | 84,155 | +0.30(+0.97%) |
Feb 10, 2023 | 32.48 | 32.84 | 30.76 | 31.01 | 62,106 | -1.51(-4.65%) |
Feb 09, 2023 | 35.37 | 36.20 | 32.21 | 32.52 | 225,316 | -2.21(-6.36%) |
Feb 08, 2023 | 34.74 | 35.07 | 34.20 | 34.73 | 33,748 | +0.00(+0.00%) |
Feb 07, 2023 | 34.00 | 34.88 | 33.43 | 34.73 | 34,417 | +0.24(+0.68%) |
Feb 06, 2023 | 35.30 | 35.30 | 34.21 | 34.49 | 18,163 | -1.24(-3.46%) |
Feb 03, 2023 | 34.52 | 36.19 | 34.31 | 35.73 | 33,447 | +0.76(+2.19%) |
Feb 02, 2023 | 34.95 | 35.07 | 34.45 | 34.96 | 29,854 | +0.99(+2.92%) |
Feb 01, 2023 | 32.28 | 34.29 | 31.91 | 33.97 | 181,187 | +1.41(+4.32%) |
Jan 31, 2023 | 31.78 | 33.05 | 31.78 | 32.56 | 59,389 | +0.77(+2.44%) |
Jan 30, 2023 | 31.69 | 32.17 | 31.60 | 31.79 | 10,086 | -0.09(-0.30%) |
Jan 27, 2023 | 31.48 | 32.02 | 31.13 | 31.88 | 16,566 | +0.25(+0.81%) |
Jan 26, 2023 | 31.13 | 31.63 | 31.13 | 31.63 | 7,750 | +0.25(+0.81%) |
Jan 25, 2023 | 30.53 | 31.47 | 30.49 | 31.37 | 24,696 | +0.57(+1.84%) |
Jan 24, 2023 | 31.02 | 31.44 | 30.79 | 30.81 | 11,263 | -0.54(-1.72%) |
Jan 23, 2023 | 31.16 | 31.70 | 31.16 | 31.35 | 23,508 | +0.08(+0.24%) |
Jan 20, 2023 | 30.53 | 31.30 | 30.24 | 31.27 | 72,241 | +0.98(+3.24%) |
Jan 19, 2023 | 30.73 | 30.75 | 30.02 | 30.29 | 40,214 | -0.45(-1.47%) |
Jan 18, 2023 | 31.00 | 31.09 | 30.39 | 30.74 | 19,921 | +0.02(+0.06%) |
Jan 17, 2023 | 30.29 | 31.21 | 30.23 | 30.72 | 66,083 | +0.24(+0.77%) |
Jan 13, 2023 | 29.97 | 30.60 | 29.66 | 30.49 | 15,558 | +0.27(+0.91%) |
Jan 12, 2023 | 30.21 | 30.38 | 29.92 | 30.21 | 18,878 | +0.24(+0.79%) |
Jan 11, 2023 | 29.84 | 30.16 | 29.68 | 29.98 | 11,047 | +0.44(+1.50%) |
Jan 10, 2023 | 28.59 | 29.82 | 28.07 | 29.53 | 45,982 | +1.06(+3.71%) |
Jan 09, 2023 | 28.58 | 28.99 | 28.24 | 28.48 | 36,775 | +0.29(+1.04%) |
Jan 06, 2023 | 27.58 | 28.69 | 27.20 | 28.18 | 38,210 | +0.95(+3.50%) |
Jan 05, 2023 | 28.11 | 28.31 | 27.02 | 27.23 | 37,133 | -0.80(-2.86%) |
Jan 04, 2023 | 27.40 | 28.42 | 27.40 | 28.03 | 21,734 | +0.70(+2.56%) |
Jan 03, 2023 | 26.65 | 27.79 | 26.64 | 27.33 | 30,229 | +0.82(+3.10%) |
Dec 30, 2022 | 26.24 | 26.96 | 26.24 | 26.51 | 20,039 | +0.14(+0.54%) |
Dec 29, 2022 | 25.96 | 26.38 | 25.80 | 26.37 | 10,640 | +0.84(+3.29%) |
Dec 28, 2022 | 25.98 | 26.20 | 25.47 | 25.53 | 19,711 | -0.45(-1.74%) |
Dec 27, 2022 | 26.20 | 26.35 | 25.67 | 25.98 | 13,054 | -0.16(-0.61%) |
Dec 23, 2022 | 25.63 | 26.33 | 25.59 | 26.14 | 14,759 | +0.60(+2.37%) |
Dec 22, 2022 | 25.77 | 25.77 | 25.04 | 25.54 | 22,590 | -0.38(-1.46%) |
Dec 21, 2022 | 25.67 | 26.37 | 25.26 | 25.92 | 44,485 | +0.21(+0.81%) |
Dec 20, 2022 | 26.56 | 26.56 | 25.41 | 25.71 | 25,772 | -0.99(-3.71%) |
Dec 19, 2022 | 27.43 | 27.43 | 26.56 | 26.70 | 37,790 | -0.92(-3.32%) |
Dec 16, 2022 | 27.46 | 27.76 | 26.59 | 27.62 | 97,607 | -0.28(-1.02%) |
Dec 15, 2022 | 28.02 | 28.66 | 27.40 | 27.90 | 45,220 | -0.61(-2.15%) |
Dec 14, 2022 | 28.26 | 29.17 | 28.26 | 28.51 | 32,977 | +0.14(+0.50%) |
Dec 13, 2022 | 28.53 | 28.53 | 27.58 | 28.37 | 49,481 | +0.65(+2.35%) |
Dec 12, 2022 | 27.56 | 27.99 | 27.19 | 27.72 | 52,545 | +0.12(+0.44%) |
Dec 09, 2022 | 27.67 | 28.10 | 27.41 | 27.60 | 26,265 | -0.06(-0.20%) |
Dec 08, 2022 | 27.60 | 28.04 | 27.52 | 27.65 | 21,122 | -0.08(-0.27%) |
Dec 07, 2022 | 28.12 | 28.14 | 27.70 | 27.73 | 15,522 | -0.62(-2.20%) |
Dec 06, 2022 | 28.35 | 28.52 | 27.57 | 28.35 | 49,065 | +0.16(+0.57%) |
Dec 05, 2022 | 28.31 | 28.55 | 28.03 | 28.19 | 30,168 | -0.24(-0.83%) |
Dec 02, 2022 | 28.50 | 28.69 | 28.25 | 28.43 | 20,888 | -0.20(-0.69%) |