Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.29 | 28.51 | 27.95 | 28.44 | 637,764 | +0.11(+0.39%) |
Feb 27, 2023 | 28.80 | 28.94 | 28.19 | 28.33 | 457,268 | -0.31(-1.08%) |
Feb 24, 2023 | 28.79 | 28.96 | 28.44 | 28.64 | 309,505 | -0.56(-1.92%) |
Feb 23, 2023 | 29.43 | 29.61 | 28.97 | 29.20 | 226,678 | -0.11(-0.38%) |
Feb 22, 2023 | 29.45 | 29.61 | 29.16 | 29.31 | 386,889 | -0.02(-0.07%) |
Feb 21, 2023 | 29.70 | 29.75 | 29.18 | 29.33 | 307,422 | -0.64(-2.14%) |
Feb 17, 2023 | 30.40 | 30.40 | 29.68 | 29.97 | 493,929 | -0.24(-0.79%) |
Feb 16, 2023 | 30.10 | 30.40 | 30.00 | 30.21 | 358,447 | -0.09(-0.30%) |
Feb 15, 2023 | 30.00 | 30.40 | 30.00 | 30.30 | 347,760 | +0.07(+0.23%) |
Feb 14, 2023 | 30.09 | 30.69 | 30.04 | 30.23 | 322,517 | -0.13(-0.43%) |
Feb 13, 2023 | 29.81 | 30.53 | 29.65 | 30.36 | 440,502 | +0.46(+1.54%) |
Feb 10, 2023 | 30.08 | 30.44 | 29.77 | 29.90 | 328,617 | -0.48(-1.58%) |
Feb 09, 2023 | 30.92 | 31.00 | 30.19 | 30.38 | 287,621 | -0.29(-0.95%) |
Feb 08, 2023 | 30.68 | 30.97 | 30.49 | 30.67 | 306,732 | -0.20(-0.65%) |
Feb 07, 2023 | 30.91 | 31.04 | 30.41 | 30.87 | 348,086 | -0.28(-0.90%) |
Feb 06, 2023 | 31.52 | 31.82 | 31.06 | 31.15 | 374,007 | -0.72(-2.26%) |
Feb 03, 2023 | 32.13 | 32.20 | 31.51 | 31.87 | 429,703 | -0.70(-2.15%) |
Feb 02, 2023 | 32.37 | 32.73 | 32.16 | 32.57 | 383,766 | +0.25(+0.77%) |
Feb 01, 2023 | 31.85 | 32.53 | 31.65 | 32.32 | 528,815 | +0.22(+0.69%) |
Jan 31, 2023 | 31.47 | 32.15 | 31.16 | 32.10 | 637,010 | +0.44(+1.39%) |
Jan 30, 2023 | 31.67 | 32.30 | 31.61 | 31.66 | 471,842 | -0.21(-0.66%) |
Jan 27, 2023 | 35.84 | 36.01 | 31.74 | 31.87 | 1,315,486 | -4.19(-11.62%) |
Jan 26, 2023 | 34.56 | 36.24 | 34.55 | 36.06 | 934,044 | +4.41(+13.93%) |
Jan 25, 2023 | 31.43 | 31.75 | 31.17 | 31.65 | 425,039 | -0.10(-0.31%) |
Jan 24, 2023 | 31.82 | 31.95 | 31.55 | 31.75 | 378,872 | -0.03(-0.09%) |
Jan 23, 2023 | 31.46 | 31.84 | 31.32 | 31.78 | 349,541 | +0.46(+1.47%) |
Jan 20, 2023 | 30.80 | 31.36 | 30.44 | 31.32 | 674,708 | +0.67(+2.19%) |
Jan 19, 2023 | 31.15 | 31.28 | 30.60 | 30.65 | 416,291 | -0.47(-1.51%) |
Jan 18, 2023 | 31.62 | 31.98 | 31.07 | 31.12 | 395,607 | -0.36(-1.14%) |
Jan 17, 2023 | 31.53 | 31.77 | 31.23 | 31.48 | 436,789 | -0.20(-0.63%) |
Jan 13, 2023 | 31.62 | 31.86 | 31.59 | 31.68 | 244,858 | -0.28(-0.88%) |
Jan 12, 2023 | 31.72 | 32.09 | 31.60 | 31.96 | 332,486 | +0.33(+1.04%) |
Jan 11, 2023 | 31.81 | 31.90 | 31.24 | 31.63 | 393,425 | -0.02(-0.06%) |
Jan 10, 2023 | 31.81 | 31.81 | 31.10 | 31.65 | 406,427 | -0.25(-0.78%) |
Jan 09, 2023 | 32.27 | 32.55 | 31.85 | 31.90 | 384,684 | -0.22(-0.68%) |
Jan 06, 2023 | 31.76 | 32.34 | 31.68 | 32.12 | 288,471 | +0.56(+1.77%) |
Jan 05, 2023 | 32.16 | 32.34 | 31.55 | 31.56 | 321,753 | -0.77(-2.38%) |
Jan 04, 2023 | 32.61 | 32.77 | 32.06 | 32.33 | 402,624 | -0.07(-0.22%) |
Jan 03, 2023 | 32.76 | 32.92 | 32.12 | 32.40 | 742,206 | -0.11(-0.34%) |
Dec 30, 2022 | 32.42 | 32.62 | 32.21 | 32.51 | 335,606 | -0.06(-0.18%) |
Dec 29, 2022 | 32.28 | 32.64 | 32.14 | 32.57 | 198,070 | +0.68(+2.13%) |
Dec 28, 2022 | 32.57 | 32.72 | 31.89 | 31.89 | 201,003 | -0.66(-2.03%) |
Dec 27, 2022 | 32.74 | 32.87 | 32.37 | 32.55 | 188,810 | -0.08(-0.25%) |
Dec 23, 2022 | 32.66 | 32.77 | 32.39 | 32.63 | 163,643 | -0.02(-0.06%) |
Dec 22, 2022 | 32.83 | 32.87 | 32.29 | 32.65 | 342,960 | -0.29(-0.88%) |
Dec 21, 2022 | 32.91 | 33.30 | 32.55 | 32.94 | 322,228 | +0.28(+0.86%) |
Dec 20, 2022 | 32.71 | 33.28 | 32.54 | 32.66 | 310,169 | -0.20(-0.61%) |
Dec 19, 2022 | 32.21 | 33.06 | 31.90 | 32.86 | 611,609 | +0.70(+2.18%) |
Dec 16, 2022 | 33.06 | 33.34 | 31.80 | 32.16 | 3,849,428 | -1.31(-3.91%) |
Dec 15, 2022 | 34.19 | 34.34 | 33.41 | 33.47 | 439,300 | -1.10(-3.18%) |
Dec 14, 2022 | 34.72 | 35.10 | 34.29 | 34.57 | 336,487 | -0.21(-0.60%) |
Dec 13, 2022 | 35.64 | 35.68 | 34.68 | 34.78 | 439,197 | +0.06(+0.17%) |
Dec 12, 2022 | 34.99 | 35.08 | 34.46 | 34.72 | 295,397 | -0.02(-0.06%) |
Dec 09, 2022 | 35.71 | 35.82 | 34.63 | 34.74 | 423,444 | -1.07(-2.99%) |
Dec 08, 2022 | 35.58 | 36.00 | 35.24 | 35.81 | 413,495 | +0.46(+1.30%) |
Dec 07, 2022 | 35.42 | 35.51 | 35.12 | 35.35 | 314,380 | -0.05(-0.14%) |
Dec 06, 2022 | 36.25 | 36.25 | 35.06 | 35.40 | 375,117 | -0.71(-1.97%) |
Dec 05, 2022 | 37.42 | 37.46 | 35.78 | 36.11 | 417,591 | -1.64(-4.34%) |
Dec 02, 2022 | 37.64 | 37.78 | 37.27 | 37.75 | 387,317 | -0.15(-0.40%) |