Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.78 | 30.57 | 29.55 | 30.21 | 1,032,615 | +0.50(+1.70%) |
Feb 27, 2023 | 30.21 | 30.31 | 29.62 | 29.71 | 723,819 | -0.26(-0.86%) |
Feb 24, 2023 | 30.28 | 30.50 | 29.83 | 29.96 | 535,788 | -0.73(-2.39%) |
Feb 23, 2023 | 31.05 | 31.16 | 30.33 | 30.70 | 621,359 | -0.13(-0.42%) |
Feb 22, 2023 | 31.37 | 31.53 | 30.69 | 30.82 | 487,835 | -0.56(-1.78%) |
Feb 21, 2023 | 31.96 | 32.03 | 31.22 | 31.38 | 515,889 | -1.12(-3.44%) |
Feb 17, 2023 | 32.97 | 33.04 | 32.36 | 32.50 | 536,302 | -0.51(-1.55%) |
Feb 16, 2023 | 32.46 | 33.56 | 32.39 | 33.02 | 350,516 | -0.05(-0.17%) |
Feb 15, 2023 | 32.67 | 33.22 | 32.64 | 33.07 | 313,833 | +0.09(+0.28%) |
Feb 14, 2023 | 33.09 | 33.35 | 32.47 | 32.98 | 477,177 | -0.17(-0.53%) |
Feb 13, 2023 | 32.33 | 33.21 | 32.17 | 33.15 | 408,747 | +0.99(+3.08%) |
Feb 10, 2023 | 32.02 | 32.29 | 31.73 | 32.16 | 617,411 | +0.11(+0.33%) |
Feb 09, 2023 | 32.81 | 33.06 | 31.93 | 32.06 | 506,112 | -0.52(-1.59%) |
Feb 08, 2023 | 33.16 | 33.49 | 32.55 | 32.57 | 440,997 | -0.82(-2.46%) |
Feb 07, 2023 | 32.82 | 33.49 | 32.76 | 33.40 | 446,295 | +0.35(+1.05%) |
Feb 06, 2023 | 33.31 | 33.41 | 32.54 | 33.05 | 469,151 | -0.43(-1.28%) |
Feb 03, 2023 | 33.50 | 34.11 | 33.32 | 33.48 | 555,757 | -0.50(-1.47%) |
Feb 02, 2023 | 33.46 | 35.49 | 33.46 | 33.98 | 936,877 | +0.80(+2.40%) |
Feb 01, 2023 | 32.40 | 33.40 | 31.22 | 33.18 | 1,014,133 | +0.29(+0.87%) |
Jan 31, 2023 | 32.40 | 32.93 | 32.15 | 32.90 | 752,599 | +0.79(+2.45%) |
Jan 30, 2023 | 31.89 | 32.39 | 31.76 | 32.11 | 444,907 | -0.14(-0.44%) |
Jan 27, 2023 | 31.70 | 32.28 | 31.70 | 32.25 | 306,676 | +0.46(+1.43%) |
Jan 26, 2023 | 31.33 | 31.87 | 31.10 | 31.80 | 293,486 | +0.46(+1.45%) |
Jan 25, 2023 | 31.17 | 31.40 | 30.74 | 31.34 | 335,845 | -0.26(-0.82%) |
Jan 24, 2023 | 32.04 | 32.06 | 31.58 | 31.60 | 257,356 | -0.43(-1.34%) |
Jan 23, 2023 | 31.79 | 32.07 | 31.34 | 32.03 | 497,352 | +0.39(+1.24%) |
Jan 20, 2023 | 31.51 | 31.75 | 31.14 | 31.64 | 614,371 | +0.36(+1.14%) |
Jan 19, 2023 | 30.94 | 31.48 | 30.74 | 31.28 | 547,150 | +0.09(+0.29%) |
Jan 18, 2023 | 31.09 | 31.64 | 30.88 | 31.19 | 324,837 | +0.10(+0.32%) |
Jan 17, 2023 | 31.13 | 31.47 | 30.73 | 31.09 | 450,106 | +0.01(+0.03%) |
Jan 13, 2023 | 30.48 | 31.22 | 30.38 | 31.08 | 318,365 | +0.43(+1.40%) |
Jan 12, 2023 | 31.38 | 31.38 | 30.27 | 30.65 | 704,482 | -0.62(-1.97%) |
Jan 11, 2023 | 31.07 | 31.47 | 30.90 | 31.27 | 299,760 | +0.45(+1.45%) |
Jan 10, 2023 | 29.80 | 30.91 | 29.80 | 30.82 | 497,741 | +1.12(+3.76%) |
Jan 09, 2023 | 29.37 | 30.14 | 29.24 | 29.71 | 508,865 | +0.63(+2.15%) |
Jan 06, 2023 | 28.49 | 29.31 | 28.24 | 29.08 | 468,486 | +0.94(+3.33%) |
Jan 05, 2023 | 27.95 | 28.21 | 27.78 | 28.14 | 446,419 | -0.22(-0.79%) |
Jan 04, 2023 | 27.80 | 28.86 | 27.75 | 28.37 | 1,307,958 | +0.88(+3.22%) |
Jan 03, 2023 | 26.90 | 27.56 | 26.90 | 27.48 | 608,854 | +0.95(+3.57%) |
Dec 30, 2022 | 26.48 | 26.60 | 26.05 | 26.53 | 564,761 | -0.27(-1.00%) |
Dec 29, 2022 | 26.51 | 26.98 | 26.51 | 26.80 | 529,423 | +0.48(+1.83%) |
Dec 28, 2022 | 27.34 | 27.47 | 26.11 | 26.32 | 566,732 | -1.01(-3.69%) |
Dec 27, 2022 | 27.50 | 27.70 | 27.26 | 27.33 | 348,713 | -0.20(-0.71%) |
Dec 23, 2022 | 27.12 | 27.62 | 26.89 | 27.53 | 301,752 | +0.30(+1.12%) |
Dec 22, 2022 | 27.45 | 27.45 | 26.40 | 27.22 | 524,844 | -0.71(-2.53%) |
Dec 21, 2022 | 27.76 | 28.20 | 27.69 | 27.93 | 372,514 | +0.45(+1.63%) |
Dec 20, 2022 | 27.39 | 27.91 | 27.33 | 27.48 | 442,245 | -0.02(-0.06%) |
Dec 19, 2022 | 27.93 | 28.16 | 27.30 | 27.50 | 507,770 | -0.46(-1.66%) |
Dec 16, 2022 | 28.42 | 28.78 | 27.64 | 27.96 | 878,551 | -0.85(-2.95%) |
Dec 15, 2022 | 28.94 | 28.99 | 28.40 | 28.81 | 420,910 | -0.68(-2.30%) |
Dec 14, 2022 | 29.71 | 30.22 | 29.24 | 29.49 | 529,239 | -0.44(-1.46%) |
Dec 13, 2022 | 30.84 | 31.47 | 29.61 | 29.93 | 775,161 | +0.44(+1.48%) |
Dec 12, 2022 | 30.64 | 30.74 | 27.82 | 29.49 | 850,414 | -1.43(-4.62%) |
Dec 09, 2022 | 30.82 | 31.14 | 30.76 | 30.92 | 399,570 | -0.02(-0.06%) |
Dec 08, 2022 | 30.84 | 31.31 | 30.60 | 30.94 | 411,704 | +0.24(+0.79%) |
Dec 07, 2022 | 30.40 | 30.87 | 30.32 | 30.70 | 370,268 | +0.18(+0.59%) |
Dec 06, 2022 | 30.90 | 31.15 | 30.30 | 30.52 | 445,422 | -0.47(-1.53%) |
Dec 05, 2022 | 31.38 | 31.61 | 30.79 | 30.99 | 497,767 | -0.50(-1.59%) |
Dec 02, 2022 | 30.76 | 31.74 | 30.63 | 31.49 | 465,315 | +0.25(+0.80%) |