Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.36 | 30.40 | 29.67 | 29.67 | 1,399,526 | -0.64(-2.12%) |
Feb 27, 2023 | 30.08 | 30.40 | 29.89 | 30.31 | 972,920 | +0.38(+1.27%) |
Feb 24, 2023 | 29.73 | 30.02 | 29.43 | 29.93 | 806,592 | -0.26(-0.87%) |
Feb 23, 2023 | 29.95 | 30.28 | 29.87 | 30.19 | 718,737 | +0.48(+1.61%) |
Feb 22, 2023 | 29.78 | 30.22 | 29.48 | 29.71 | 936,714 | -0.08(-0.27%) |
Feb 21, 2023 | 30.49 | 30.53 | 29.79 | 29.80 | 670,028 | -0.89(-2.89%) |
Feb 17, 2023 | 30.83 | 31.00 | 30.53 | 30.68 | 672,828 | -0.53(-1.71%) |
Feb 16, 2023 | 31.16 | 31.56 | 31.05 | 31.21 | 478,652 | -0.27(-0.86%) |
Feb 15, 2023 | 31.65 | 31.65 | 31.08 | 31.48 | 561,535 | -0.38(-1.19%) |
Feb 14, 2023 | 31.60 | 31.96 | 31.30 | 31.86 | 424,861 | +0.03(+0.09%) |
Feb 13, 2023 | 31.49 | 31.92 | 31.44 | 31.84 | 418,492 | +0.29(+0.92%) |
Feb 10, 2023 | 31.20 | 31.57 | 31.15 | 31.55 | 547,629 | +0.68(+2.19%) |
Feb 09, 2023 | 31.36 | 31.49 | 30.83 | 30.87 | 413,617 | -0.29(-0.93%) |
Feb 08, 2023 | 31.65 | 31.65 | 31.02 | 31.16 | 560,639 | -0.43(-1.37%) |
Feb 07, 2023 | 31.27 | 31.65 | 30.98 | 31.59 | 843,208 | +0.40(+1.27%) |
Feb 06, 2023 | 31.26 | 31.34 | 30.84 | 31.20 | 641,769 | -0.11(-0.35%) |
Feb 03, 2023 | 31.22 | 31.69 | 31.08 | 31.30 | 690,788 | -0.10(-0.32%) |
Feb 02, 2023 | 31.91 | 31.96 | 31.34 | 31.40 | 770,655 | -0.57(-1.78%) |
Feb 01, 2023 | 32.09 | 32.14 | 31.45 | 31.97 | 876,234 | -0.10(-0.31%) |
Jan 31, 2023 | 31.79 | 32.18 | 31.77 | 32.07 | 1,051,787 | +0.23(+0.74%) |
Jan 30, 2023 | 31.95 | 32.11 | 31.79 | 31.84 | 453,655 | -0.32(-0.98%) |
Jan 27, 2023 | 32.44 | 32.51 | 32.09 | 32.15 | 593,631 | -0.23(-0.73%) |
Jan 26, 2023 | 32.25 | 32.44 | 31.89 | 32.39 | 472,948 | +0.39(+1.21%) |
Jan 25, 2023 | 32.02 | 32.12 | 31.61 | 32.00 | 613,960 | -0.13(-0.39%) |
Jan 24, 2023 | 32.31 | 32.38 | 31.81 | 32.13 | 1,448,750 | -0.35(-1.09%) |
Jan 23, 2023 | 32.68 | 32.79 | 32.28 | 32.48 | 1,046,051 | -0.17(-0.53%) |
Jan 20, 2023 | 32.52 | 32.68 | 32.18 | 32.65 | 520,902 | +0.21(+0.64%) |
Jan 19, 2023 | 32.27 | 32.59 | 32.13 | 32.44 | 408,465 | +0.08(+0.25%) |
Jan 18, 2023 | 32.88 | 33.25 | 32.30 | 32.36 | 654,692 | -0.41(-1.24%) |
Jan 17, 2023 | 32.52 | 32.86 | 32.52 | 32.77 | 453,703 | +0.22(+0.67%) |
Jan 13, 2023 | 32.41 | 32.69 | 32.12 | 32.55 | 614,020 | +0.11(+0.33%) |
Jan 12, 2023 | 31.80 | 32.48 | 31.75 | 32.44 | 601,045 | +0.85(+2.69%) |
Jan 11, 2023 | 31.45 | 31.68 | 31.31 | 31.59 | 554,959 | +0.32(+1.01%) |
Jan 10, 2023 | 31.23 | 31.39 | 31.03 | 31.28 | 435,363 | +0.05(+0.14%) |
Jan 09, 2023 | 31.18 | 31.48 | 31.12 | 31.23 | 452,233 | +0.40(+1.29%) |
Jan 06, 2023 | 30.52 | 31.04 | 30.48 | 30.83 | 552,859 | +0.73(+2.43%) |
Jan 05, 2023 | 29.99 | 30.29 | 29.95 | 30.10 | 436,681 | -0.05(-0.15%) |
Jan 04, 2023 | 29.78 | 30.23 | 29.62 | 30.15 | 884,114 | +0.32(+1.06%) |
Jan 03, 2023 | 30.37 | 30.59 | 29.67 | 29.83 | 553,162 | -0.84(-2.74%) |
Dec 30, 2022 | 30.55 | 30.82 | 30.40 | 30.67 | 475,924 | +0.03(+0.09%) |
Dec 29, 2022 | 30.36 | 30.78 | 30.35 | 30.64 | 371,608 | +0.33(+1.07%) |
Dec 28, 2022 | 30.76 | 31.07 | 30.18 | 30.32 | 635,235 | -0.61(-1.96%) |
Dec 27, 2022 | 30.60 | 30.93 | 30.49 | 30.92 | 413,198 | +0.34(+1.12%) |
Dec 23, 2022 | 29.95 | 30.67 | 29.95 | 30.58 | 507,432 | +0.70(+2.33%) |
Dec 22, 2022 | 30.48 | 30.48 | 29.46 | 29.89 | 478,190 | -0.70(-2.30%) |
Dec 21, 2022 | 30.23 | 30.61 | 30.08 | 30.59 | 543,303 | +0.69(+2.30%) |
Dec 20, 2022 | 29.34 | 29.99 | 29.33 | 29.90 | 851,432 | +0.54(+1.85%) |
Dec 19, 2022 | 29.76 | 29.89 | 29.22 | 29.36 | 603,896 | -0.21(-0.70%) |
Dec 16, 2022 | 29.71 | 29.71 | 29.16 | 29.57 | 833,183 | -0.52(-1.74%) |
Dec 15, 2022 | 30.66 | 30.76 | 29.89 | 30.09 | 1,194,436 | -0.95(-3.06%) |
Dec 14, 2022 | 31.39 | 31.50 | 30.76 | 31.04 | 791,224 | -0.26(-0.84%) |
Dec 13, 2022 | 31.40 | 31.67 | 31.21 | 31.31 | 658,238 | +0.48(+1.54%) |
Dec 12, 2022 | 30.21 | 30.88 | 30.06 | 30.83 | 949,420 | +0.68(+2.26%) |
Dec 09, 2022 | 30.61 | 30.71 | 30.13 | 30.15 | 935,646 | -0.72(-2.33%) |
Dec 08, 2022 | 31.23 | 31.32 | 30.61 | 30.87 | 494,963 | +0.06(+0.20%) |
Dec 07, 2022 | 30.96 | 31.14 | 30.69 | 30.80 | 832,249 | -0.04(-0.12%) |
Dec 06, 2022 | 31.44 | 31.71 | 30.73 | 30.84 | 667,545 | -0.75(-2.36%) |
Dec 05, 2022 | 32.54 | 32.69 | 31.48 | 31.58 | 987,149 | -0.69(-2.14%) |
Dec 02, 2022 | 32.59 | 32.74 | 32.20 | 32.28 | 607,403 | -0.54(-1.64%) |