Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.98 | 28.41 | 27.93 | 28.34 | 14,272 | +0.11(+0.38%) |
Feb 27, 2023 | 28.29 | 28.34 | 28.17 | 28.24 | 20,837 | +0.21(+0.76%) |
Feb 24, 2023 | 28.05 | 28.10 | 27.82 | 28.02 | 47,744 | -0.51(-1.77%) |
Feb 23, 2023 | 28.29 | 28.62 | 28.24 | 28.53 | 25,098 | +0.31(+1.10%) |
Feb 22, 2023 | 28.30 | 28.50 | 28.22 | 28.22 | 17,317 | +0.13(+0.45%) |
Feb 21, 2023 | 28.51 | 28.51 | 28.09 | 28.09 | 40,323 | -1.03(-3.54%) |
Feb 17, 2023 | 28.62 | 29.12 | 28.62 | 29.12 | 22,325 | +0.30(+1.05%) |
Feb 16, 2023 | 28.88 | 29.05 | 28.78 | 28.82 | 26,325 | -0.38(-1.30%) |
Feb 15, 2023 | 29.24 | 29.34 | 29.07 | 29.20 | 15,513 | -0.21(-0.73%) |
Feb 14, 2023 | 29.52 | 29.69 | 29.23 | 29.41 | 26,936 | -0.41(-1.37%) |
Feb 13, 2023 | 29.68 | 29.89 | 29.57 | 29.82 | 25,760 | +0.17(+0.59%) |
Feb 10, 2023 | 29.99 | 30.01 | 29.58 | 29.65 | 39,226 | -0.40(-1.33%) |
Feb 09, 2023 | 30.67 | 30.70 | 30.01 | 30.05 | 33,196 | -0.44(-1.44%) |
Feb 08, 2023 | 30.25 | 30.53 | 30.10 | 30.48 | 19,392 | +0.29(+0.97%) |
Feb 07, 2023 | 30.38 | 30.77 | 30.16 | 30.19 | 27,826 | -0.27(-0.89%) |
Feb 06, 2023 | 30.62 | 30.69 | 30.41 | 30.46 | 41,129 | -0.83(-2.64%) |
Feb 03, 2023 | 31.51 | 31.63 | 31.17 | 31.29 | 28,398 | -0.97(-3.01%) |
Feb 02, 2023 | 32.58 | 32.80 | 32.26 | 32.26 | 28,124 | -0.03(-0.09%) |
Feb 01, 2023 | 31.86 | 32.43 | 31.55 | 32.29 | 23,058 | +0.60(+1.90%) |
Jan 31, 2023 | 31.52 | 31.69 | 31.30 | 31.69 | 17,046 | +0.46(+1.47%) |
Jan 30, 2023 | 31.18 | 31.36 | 31.16 | 31.23 | 20,360 | -0.27(-0.86%) |
Jan 27, 2023 | 31.28 | 31.50 | 31.26 | 31.50 | 16,463 | -0.21(-0.65%) |
Jan 26, 2023 | 31.86 | 31.94 | 31.63 | 31.71 | 19,448 | -0.37(-1.15%) |
Jan 25, 2023 | 31.97 | 32.17 | 31.85 | 32.08 | 11,225 | +0.20(+0.64%) |
Jan 24, 2023 | 31.47 | 31.93 | 31.37 | 31.87 | 16,593 | +0.52(+1.64%) |
Jan 23, 2023 | 31.38 | 31.57 | 31.33 | 31.36 | 12,826 | -0.38(-1.21%) |
Jan 20, 2023 | 31.92 | 31.97 | 31.63 | 31.74 | 26,727 | -0.66(-2.04%) |
Jan 19, 2023 | 32.43 | 32.49 | 32.29 | 32.41 | 33,201 | -0.13(-0.40%) |
Jan 18, 2023 | 32.37 | 32.61 | 32.16 | 32.54 | 46,913 | +1.24(+3.95%) |
Jan 17, 2023 | 31.37 | 31.62 | 31.30 | 31.30 | 18,351 | -0.31(-0.98%) |
Jan 13, 2023 | 31.91 | 32.09 | 31.53 | 31.61 | 28,656 | -0.54(-1.69%) |
Jan 12, 2023 | 31.71 | 32.16 | 31.33 | 32.16 | 30,815 | +0.85(+2.70%) |
Jan 11, 2023 | 31.07 | 31.31 | 30.98 | 31.31 | 27,794 | +0.51(+1.64%) |
Jan 10, 2023 | 31.02 | 31.07 | 30.61 | 30.80 | 40,893 | -0.62(-1.98%) |
Jan 09, 2023 | 30.98 | 31.50 | 30.95 | 31.43 | 26,497 | +0.25(+0.81%) |
Jan 06, 2023 | 30.01 | 31.17 | 29.95 | 31.17 | 43,214 | +1.16(+3.86%) |
Jan 05, 2023 | 29.60 | 30.02 | 29.50 | 30.02 | 20,166 | -0.08(-0.26%) |
Jan 04, 2023 | 30.23 | 30.26 | 29.89 | 30.09 | 17,231 | +0.62(+2.11%) |
Jan 03, 2023 | 29.81 | 29.81 | 29.38 | 29.47 | 32,816 | +0.66(+2.30%) |
Dec 30, 2022 | 28.84 | 29.14 | 28.67 | 28.81 | 45,565 | -0.33(-1.13%) |
Dec 29, 2022 | 28.95 | 29.23 | 28.95 | 29.14 | 23,841 | +0.37(+1.28%) |
Dec 28, 2022 | 29.07 | 29.21 | 28.77 | 28.77 | 15,967 | -0.31(-1.07%) |
Dec 27, 2022 | 29.27 | 29.44 | 28.98 | 29.08 | 38,390 | -0.72(-2.42%) |
Dec 23, 2022 | 29.78 | 29.92 | 29.72 | 29.80 | 13,650 | -0.39(-1.29%) |
Dec 22, 2022 | 30.18 | 30.43 | 30.12 | 30.19 | 19,713 | -0.01(-0.03%) |
Dec 21, 2022 | 30.51 | 30.52 | 30.09 | 30.20 | 13,713 | +0.12(+0.39%) |
Dec 20, 2022 | 30.09 | 30.31 | 30.02 | 30.09 | 31,395 | -0.71(-2.29%) |
Dec 19, 2022 | 30.98 | 31.01 | 30.77 | 30.79 | 34,279 | -0.73(-2.30%) |
Dec 16, 2022 | 31.14 | 31.75 | 31.09 | 31.52 | 34,890 | -0.33(-1.03%) |
Dec 15, 2022 | 31.78 | 31.96 | 31.68 | 31.85 | 13,912 | +0.19(+0.61%) |
Dec 14, 2022 | 31.52 | 31.78 | 31.04 | 31.65 | 63,280 | +0.31(+0.99%) |
Dec 13, 2022 | 31.98 | 32.06 | 31.34 | 31.34 | 32,571 | +0.76(+2.50%) |
Dec 12, 2022 | 31.18 | 31.23 | 30.55 | 30.58 | 35,554 | -0.21(-0.69%) |
Dec 09, 2022 | 31.18 | 31.18 | 30.79 | 30.79 | 32,179 | -0.68(-2.15%) |
Dec 08, 2022 | 31.43 | 31.71 | 31.40 | 31.47 | 20,112 | -0.58(-1.81%) |
Dec 07, 2022 | 31.62 | 32.10 | 31.56 | 32.05 | 29,767 | +0.82(+2.63%) |
Dec 06, 2022 | 30.89 | 31.27 | 30.89 | 31.23 | 15,459 | +0.52(+1.70%) |
Dec 05, 2022 | 30.98 | 31.07 | 30.60 | 30.70 | 37,954 | -0.88(-2.79%) |
Dec 02, 2022 | 30.90 | 31.59 | 30.62 | 31.58 | 43,275 | +0.18(+0.59%) |