Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.69 | 30.93 | 30.38 | 30.76 | 1,497,733 | +0.11(+0.36%) |
Feb 27, 2023 | 31.11 | 31.14 | 30.50 | 30.65 | 1,413,144 | +0.28(+0.93%) |
Feb 24, 2023 | 30.00 | 30.45 | 29.84 | 30.37 | 1,650,923 | -0.10(-0.32%) |
Feb 23, 2023 | 30.99 | 31.08 | 30.11 | 30.46 | 2,357,707 | -0.38(-1.22%) |
Feb 22, 2023 | 30.86 | 31.11 | 30.67 | 30.84 | 1,861,027 | +0.02(+0.06%) |
Feb 21, 2023 | 31.08 | 31.30 | 30.64 | 30.82 | 2,077,506 | -0.57(-1.82%) |
Feb 17, 2023 | 31.43 | 31.75 | 31.19 | 31.39 | 2,387,517 | -0.25(-0.79%) |
Feb 16, 2023 | 31.31 | 31.95 | 31.14 | 31.64 | 2,629,696 | -0.23(-0.73%) |
Feb 15, 2023 | 31.64 | 32.19 | 31.38 | 31.88 | 1,926,548 | +0.10(+0.31%) |
Feb 14, 2023 | 31.34 | 31.89 | 31.12 | 31.78 | 2,237,917 | +0.36(+1.14%) |
Feb 13, 2023 | 31.01 | 31.55 | 30.96 | 31.42 | 2,823,578 | +0.40(+1.30%) |
Feb 10, 2023 | 31.26 | 31.50 | 30.79 | 31.02 | 2,807,668 | -0.22(-0.72%) |
Feb 09, 2023 | 31.53 | 32.01 | 31.18 | 31.24 | 2,319,269 | +0.20(+0.63%) |
Feb 08, 2023 | 31.16 | 31.49 | 30.44 | 31.04 | 2,393,106 | +0.67(+2.21%) |
Feb 07, 2023 | 29.87 | 30.46 | 29.74 | 30.37 | 1,696,865 | +0.38(+1.28%) |
Feb 06, 2023 | 29.77 | 30.12 | 29.50 | 29.99 | 2,583,237 | -0.15(-0.50%) |
Feb 03, 2023 | 29.37 | 30.42 | 29.37 | 30.14 | 2,398,140 | +0.30(+0.99%) |
Feb 02, 2023 | 29.17 | 29.89 | 29.08 | 29.85 | 1,867,604 | +0.77(+2.65%) |
Feb 01, 2023 | 29.20 | 29.22 | 28.50 | 29.08 | 2,368,782 | -0.13(-0.43%) |
Jan 31, 2023 | 28.26 | 29.26 | 28.22 | 29.20 | 2,276,441 | +0.95(+3.36%) |
Jan 30, 2023 | 28.72 | 28.94 | 28.25 | 28.25 | 1,232,110 | -0.81(-2.80%) |
Jan 27, 2023 | 28.80 | 29.37 | 28.69 | 29.07 | 1,456,936 | +0.40(+1.40%) |
Jan 26, 2023 | 28.46 | 28.78 | 28.31 | 28.67 | 2,140,832 | +0.39(+1.39%) |
Jan 25, 2023 | 28.80 | 28.84 | 27.96 | 28.27 | 2,060,607 | -0.53(-1.83%) |
Jan 24, 2023 | 28.88 | 29.10 | 28.36 | 28.80 | 1,103,908 | -0.18(-0.62%) |
Jan 23, 2023 | 28.85 | 29.20 | 28.44 | 28.98 | 1,332,593 | +0.36(+1.25%) |
Jan 20, 2023 | 28.09 | 28.64 | 27.85 | 28.62 | 1,026,777 | +0.54(+1.91%) |
Jan 19, 2023 | 28.00 | 28.20 | 27.67 | 28.08 | 1,479,843 | -0.10(-0.35%) |
Jan 18, 2023 | 28.53 | 28.88 | 28.05 | 28.18 | 1,528,891 | -0.31(-1.10%) |
Jan 17, 2023 | 29.04 | 29.05 | 28.20 | 28.50 | 1,281,065 | -0.03(-0.09%) |
Jan 13, 2023 | 27.35 | 28.63 | 27.26 | 28.52 | 1,823,044 | +0.82(+2.97%) |
Jan 12, 2023 | 27.40 | 28.16 | 27.12 | 27.70 | 1,452,239 | +0.42(+1.54%) |
Jan 11, 2023 | 27.21 | 27.41 | 26.86 | 27.28 | 1,459,868 | +0.26(+0.96%) |
Jan 10, 2023 | 27.53 | 27.62 | 26.99 | 27.02 | 1,241,905 | -0.70(-2.52%) |
Jan 09, 2023 | 27.28 | 28.10 | 27.06 | 27.72 | 2,270,822 | +1.08(+4.06%) |
Jan 06, 2023 | 26.59 | 26.81 | 25.96 | 26.64 | 1,935,167 | +0.23(+0.88%) |
Jan 05, 2023 | 26.54 | 26.69 | 26.05 | 26.40 | 1,447,222 | -0.13(-0.51%) |
Jan 04, 2023 | 25.73 | 26.64 | 25.65 | 26.54 | 1,256,411 | +1.08(+4.25%) |
Jan 03, 2023 | 25.94 | 26.31 | 25.28 | 25.45 | 1,242,892 | -0.19(-0.73%) |
Dec 30, 2022 | 25.95 | 25.96 | 25.14 | 25.64 | 951,150 | -0.55(-2.08%) |
Dec 29, 2022 | 25.20 | 26.65 | 24.94 | 26.19 | 1,246,283 | +1.02(+4.05%) |
Dec 28, 2022 | 25.86 | 25.95 | 24.95 | 25.17 | 2,181,402 | -0.72(-2.76%) |
Dec 27, 2022 | 25.19 | 26.72 | 25.04 | 25.88 | 1,095,634 | +0.80(+3.21%) |
Dec 23, 2022 | 25.24 | 25.42 | 24.86 | 25.08 | 1,652,563 | -0.01(-0.04%) |
Dec 22, 2022 | 25.40 | 25.44 | 24.61 | 25.09 | 3,009,672 | -0.13(-0.53%) |
Dec 21, 2022 | 26.28 | 26.47 | 25.20 | 25.22 | 3,385,642 | -1.04(-3.95%) |
Dec 20, 2022 | 25.56 | 26.28 | 25.22 | 26.26 | 3,719,655 | +1.21(+4.82%) |
Dec 19, 2022 | 24.26 | 25.45 | 24.24 | 25.05 | 5,561,543 | +0.80(+3.32%) |
Dec 16, 2022 | 25.28 | 25.46 | 23.93 | 24.25 | 4,994,669 | -1.23(-4.81%) |
Dec 15, 2022 | 26.01 | 26.24 | 25.47 | 25.47 | 3,393,052 | -0.91(-3.46%) |
Dec 14, 2022 | 27.73 | 27.82 | 26.03 | 26.39 | 3,793,063 | -1.13(-4.10%) |
Dec 13, 2022 | 29.86 | 30.09 | 27.37 | 27.51 | 3,788,853 | -1.47(-5.06%) |
Dec 12, 2022 | 28.75 | 29.51 | 27.18 | 28.98 | 3,968,125 | -9.61(-24.91%) |
Dec 09, 2022 | 38.84 | 39.05 | 38.53 | 38.59 | 2,900,430 | -0.41(-1.05%) |
Dec 08, 2022 | 38.89 | 39.47 | 38.88 | 39.01 | 3,480,947 | +0.28(+0.72%) |
Dec 07, 2022 | 38.56 | 39.29 | 38.55 | 38.73 | 3,440,555 | -0.04(-0.12%) |
Dec 06, 2022 | 39.45 | 39.52 | 38.45 | 38.77 | 2,231,111 | -0.72(-1.81%) |
Dec 05, 2022 | 39.77 | 40.24 | 39.01 | 39.49 | 3,090,730 | -0.88(-2.17%) |
Dec 02, 2022 | 41.04 | 41.24 | 40.18 | 40.36 | 3,102,668 | -1.43(-3.42%) |