Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.03 | 32.05 | 31.73 | 31.76 | 31,533 | -0.39(-1.21%) |
Feb 27, 2023 | 32.24 | 32.26 | 32.09 | 32.15 | 33,099 | +0.57(+1.80%) |
Feb 24, 2023 | 31.39 | 31.68 | 31.39 | 31.58 | 29,540 | -0.37(-1.16%) |
Feb 23, 2023 | 32.09 | 32.09 | 31.85 | 31.95 | 21,738 | -0.22(-0.68%) |
Feb 22, 2023 | 32.23 | 32.38 | 32.15 | 32.17 | 26,473 | +0.21(+0.64%) |
Feb 21, 2023 | 31.75 | 32.12 | 31.67 | 31.96 | 34,748 | +0.14(+0.45%) |
Feb 17, 2023 | 31.63 | 31.86 | 31.52 | 31.82 | 47,770 | +0.71(+2.27%) |
Feb 16, 2023 | 31.14 | 31.26 | 31.00 | 31.11 | 48,231 | -0.61(-1.91%) |
Feb 15, 2023 | 31.27 | 31.76 | 31.24 | 31.72 | 46,553 | +2.17(+7.34%) |
Feb 14, 2023 | 29.69 | 29.82 | 29.29 | 29.55 | 36,131 | -0.00(-0.01%) |
Feb 13, 2023 | 29.46 | 29.59 | 29.43 | 29.55 | 34,125 | +0.09(+0.31%) |
Feb 10, 2023 | 29.42 | 29.50 | 29.36 | 29.46 | 186,968 | -0.03(-0.10%) |
Feb 09, 2023 | 29.79 | 29.83 | 29.45 | 29.49 | 32,586 | +0.21(+0.72%) |
Feb 08, 2023 | 29.51 | 29.51 | 29.27 | 29.28 | 33,358 | -0.05(-0.17%) |
Feb 07, 2023 | 29.19 | 29.36 | 29.01 | 29.33 | 60,360 | -0.29(-0.98%) |
Feb 06, 2023 | 29.71 | 29.74 | 29.55 | 29.62 | 123,516 | +0.20(+0.68%) |
Feb 03, 2023 | 29.75 | 29.81 | 29.42 | 29.42 | 33,240 | -0.31(-1.04%) |
Feb 02, 2023 | 29.72 | 29.94 | 29.69 | 29.73 | 21,924 | -0.19(-0.64%) |
Feb 01, 2023 | 29.68 | 30.03 | 29.50 | 29.92 | 56,004 | +0.15(+0.50%) |
Jan 31, 2023 | 29.67 | 29.80 | 29.58 | 29.77 | 33,915 | +0.52(+1.78%) |
Jan 30, 2023 | 29.26 | 29.36 | 29.24 | 29.25 | 34,834 | +0.09(+0.31%) |
Jan 27, 2023 | 28.95 | 29.18 | 28.87 | 29.16 | 24,535 | +0.01(+0.03%) |
Jan 26, 2023 | 29.21 | 29.21 | 29.04 | 29.15 | 34,082 | -0.34(-1.15%) |
Jan 25, 2023 | 29.30 | 29.54 | 29.21 | 29.49 | 101,990 | +0.04(+0.14%) |
Jan 24, 2023 | 29.87 | 29.87 | 29.43 | 29.45 | 266,221 | -0.83(-2.74%) |
Jan 23, 2023 | 30.30 | 30.37 | 30.20 | 30.28 | 31,936 | +0.01(+0.03%) |
Jan 20, 2023 | 30.21 | 30.31 | 30.11 | 30.27 | 29,908 | +0.16(+0.53%) |
Jan 19, 2023 | 30.05 | 30.16 | 29.81 | 30.11 | 30,887 | +0.15(+0.50%) |
Jan 18, 2023 | 30.29 | 30.40 | 29.94 | 29.96 | 101,315 | -0.78(-2.54%) |
Jan 17, 2023 | 30.60 | 30.81 | 30.59 | 30.74 | 37,864 | +0.52(+1.72%) |
Jan 13, 2023 | 30.12 | 30.28 | 30.04 | 30.22 | 245,802 | -0.03(-0.10%) |
Jan 12, 2023 | 30.11 | 30.32 | 29.95 | 30.25 | 35,157 | +0.31(+1.04%) |
Jan 11, 2023 | 29.94 | 30.07 | 29.84 | 29.94 | 30,687 | +0.59(+2.01%) |
Jan 10, 2023 | 29.47 | 29.50 | 29.26 | 29.35 | 123,573 | -0.25(-0.84%) |
Jan 09, 2023 | 29.51 | 29.73 | 29.44 | 29.60 | 33,590 | +0.55(+1.89%) |
Jan 06, 2023 | 28.70 | 29.12 | 28.67 | 29.05 | 186,340 | +0.30(+1.06%) |
Jan 05, 2023 | 28.95 | 29.00 | 28.67 | 28.75 | 60,782 | -0.49(-1.69%) |
Jan 04, 2023 | 29.29 | 29.35 | 29.10 | 29.24 | 88,437 | +0.38(+1.32%) |
Jan 03, 2023 | 28.79 | 28.95 | 28.76 | 28.86 | 38,266 | +0.16(+0.56%) |
Dec 30, 2022 | 28.87 | 28.87 | 28.54 | 28.70 | 49,881 | -0.39(-1.34%) |
Dec 29, 2022 | 28.92 | 29.19 | 28.86 | 29.09 | 34,835 | +0.18(+0.62%) |
Dec 28, 2022 | 29.17 | 29.22 | 28.88 | 28.91 | 34,565 | -0.43(-1.47%) |
Dec 27, 2022 | 29.51 | 29.51 | 29.31 | 29.34 | 83,671 | -0.12(-0.41%) |
Dec 23, 2022 | 29.41 | 29.52 | 29.35 | 29.46 | 49,198 | +0.02(+0.06%) |
Dec 22, 2022 | 29.60 | 29.60 | 29.29 | 29.44 | 34,963 | +0.09(+0.31%) |
Dec 21, 2022 | 29.18 | 29.43 | 29.14 | 29.35 | 59,904 | +0.20(+0.69%) |
Dec 20, 2022 | 29.24 | 29.43 | 29.12 | 29.15 | 80,279 | +0.33(+1.15%) |
Dec 19, 2022 | 28.96 | 29.10 | 28.80 | 28.82 | 34,347 | +0.07(+0.24%) |
Dec 16, 2022 | 28.76 | 28.86 | 28.69 | 28.75 | 29,014 | -0.32(-1.10%) |
Dec 15, 2022 | 29.42 | 29.51 | 28.98 | 29.07 | 32,355 | -0.32(-1.09%) |
Dec 14, 2022 | 29.45 | 29.61 | 29.26 | 29.39 | 85,209 | -0.37(-1.24%) |
Dec 13, 2022 | 30.05 | 30.08 | 29.66 | 29.76 | 69,238 | +0.08(+0.27%) |
Dec 12, 2022 | 29.76 | 29.82 | 29.57 | 29.68 | 24,589 | -0.27(-0.90%) |
Dec 09, 2022 | 29.93 | 30.10 | 29.86 | 29.95 | 250,377 | +0.04(+0.13%) |
Dec 08, 2022 | 29.76 | 29.98 | 29.71 | 29.91 | 83,021 | +0.18(+0.61%) |
Dec 07, 2022 | 29.75 | 29.91 | 29.68 | 29.73 | 73,763 | +0.18(+0.61%) |
Dec 06, 2022 | 29.59 | 29.77 | 29.50 | 29.55 | 27,075 | +0.30(+1.03%) |
Dec 05, 2022 | 29.42 | 29.55 | 29.19 | 29.25 | 66,636 | -0.35(-1.18%) |
Dec 02, 2022 | 29.46 | 29.65 | 29.38 | 29.60 | 66,413 | +0.00(+0.00%) |