Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.51 | 30.51 | 30.39 | 30.40 | 193,588 | -0.14(-0.45%) |
Feb 27, 2023 | 30.60 | 30.60 | 30.49 | 30.54 | 5,676 | +0.33(+1.10%) |
Feb 24, 2023 | 30.27 | 30.30 | 30.06 | 30.21 | 113,585 | -0.48(-1.56%) |
Feb 23, 2023 | 30.65 | 30.72 | 30.48 | 30.68 | 61,995 | +0.23(+0.77%) |
Feb 22, 2023 | 30.45 | 30.53 | 30.36 | 30.45 | 15,750 | -0.01(-0.03%) |
Feb 21, 2023 | 30.59 | 30.66 | 30.46 | 30.46 | 20,703 | -0.42(-1.36%) |
Feb 17, 2023 | 30.76 | 30.89 | 30.72 | 30.88 | 38,532 | +0.06(+0.19%) |
Feb 16, 2023 | 30.72 | 30.96 | 30.69 | 30.82 | 60,475 | -0.05(-0.16%) |
Feb 15, 2023 | 30.59 | 30.87 | 30.59 | 30.87 | 113,455 | +0.20(+0.67%) |
Feb 14, 2023 | 30.49 | 30.68 | 30.43 | 30.66 | 400,694 | +0.13(+0.43%) |
Feb 13, 2023 | 30.39 | 30.54 | 30.36 | 30.53 | 106,188 | +0.27(+0.89%) |
Feb 10, 2023 | 30.19 | 30.27 | 30.15 | 30.26 | 84,454 | -0.15(-0.48%) |
Feb 09, 2023 | 30.61 | 30.62 | 30.37 | 30.41 | 33,099 | +0.05(+0.16%) |
Feb 08, 2023 | 30.41 | 30.48 | 30.29 | 30.36 | 24,396 | -0.16(-0.51%) |
Feb 07, 2023 | 30.24 | 30.53 | 30.17 | 30.52 | 87,505 | +0.19(+0.61%) |
Feb 06, 2023 | 30.27 | 30.34 | 30.21 | 30.33 | 25,136 | -0.19(-0.64%) |
Feb 03, 2023 | 30.34 | 30.65 | 30.34 | 30.53 | 284,352 | -0.03(-0.10%) |
Feb 02, 2023 | 30.54 | 30.61 | 30.42 | 30.56 | 192,511 | +0.34(+1.13%) |
Feb 01, 2023 | 30.07 | 30.23 | 29.89 | 30.22 | 16,275 | +0.14(+0.45%) |
Jan 31, 2023 | 29.85 | 30.08 | 29.82 | 30.08 | 29,858 | +0.23(+0.78%) |
Jan 30, 2023 | 29.86 | 29.96 | 29.84 | 29.85 | 38,704 | -0.19(-0.62%) |
Jan 27, 2023 | 29.91 | 30.11 | 29.91 | 30.03 | 31,415 | -0.05(-0.16%) |
Jan 26, 2023 | 30.01 | 30.08 | 29.91 | 30.08 | 259,055 | +0.18(+0.59%) |
Jan 25, 2023 | 29.61 | 29.92 | 29.61 | 29.90 | 195,137 | +0.06(+0.20%) |
Jan 24, 2023 | 29.67 | 29.86 | 29.67 | 29.85 | 17,234 | +0.00(+0.00%) |
Jan 23, 2023 | 29.67 | 29.86 | 29.62 | 29.85 | 194,143 | +0.18(+0.59%) |
Jan 20, 2023 | 29.48 | 29.68 | 29.47 | 29.67 | 49,826 | +0.24(+0.83%) |
Jan 19, 2023 | 29.45 | 29.49 | 29.35 | 29.43 | 137,815 | -0.31(-1.05%) |
Jan 18, 2023 | 30.04 | 30.04 | 29.74 | 29.74 | 240,516 | -0.14(-0.46%) |
Jan 17, 2023 | 29.78 | 29.98 | 29.78 | 29.87 | 423,275 | +0.04(+0.13%) |
Jan 13, 2023 | 29.57 | 29.85 | 29.57 | 29.84 | 122,349 | +0.18(+0.61%) |
Jan 12, 2023 | 29.57 | 29.69 | 29.43 | 29.66 | 131,237 | +0.20(+0.68%) |
Jan 11, 2023 | 29.35 | 29.46 | 29.30 | 29.46 | 60,904 | +0.26(+0.90%) |
Jan 10, 2023 | 28.96 | 29.19 | 28.96 | 29.19 | 19,462 | +0.23(+0.81%) |
Jan 09, 2023 | 29.04 | 29.17 | 28.96 | 28.96 | 89,320 | +0.05(+0.19%) |
Jan 06, 2023 | 28.53 | 28.91 | 28.51 | 28.90 | 13,447 | +0.48(+1.70%) |
Jan 05, 2023 | 28.40 | 28.51 | 28.34 | 28.42 | 131,938 | -0.02(-0.07%) |
Jan 04, 2023 | 28.39 | 28.49 | 28.32 | 28.44 | 106,771 | +0.60(+2.17%) |
Jan 03, 2023 | 27.93 | 28.03 | 27.75 | 27.84 | 84,607 | +0.76(+2.81%) |
Dec 30, 2022 | 27.32 | 27.32 | 27.07 | 27.08 | 66,764 | -0.45(-1.63%) |
Dec 29, 2022 | 27.38 | 27.59 | 27.38 | 27.53 | 13,675 | +0.38(+1.40%) |
Dec 28, 2022 | 27.39 | 27.39 | 27.15 | 27.15 | 16,445 | -0.22(-0.82%) |
Dec 27, 2022 | 27.41 | 27.42 | 27.34 | 27.37 | 150,953 | +0.00(+0.00%) |
Dec 23, 2022 | 27.23 | 27.37 | 27.20 | 27.37 | 120,556 | -0.00(-0.00%) |
Dec 22, 2022 | 27.39 | 27.39 | 27.18 | 27.37 | 20,761 | -0.23(-0.84%) |
Dec 21, 2022 | 27.50 | 27.66 | 27.48 | 27.60 | 144,624 | +0.40(+1.46%) |
Dec 20, 2022 | 27.17 | 27.27 | 27.13 | 27.21 | 280,645 | +0.02(+0.09%) |
Dec 19, 2022 | 27.27 | 27.34 | 27.12 | 27.18 | 28,830 | -0.03(-0.13%) |
Dec 16, 2022 | 27.25 | 27.26 | 27.09 | 27.21 | 252,441 | -0.25(-0.92%) |
Dec 15, 2022 | 27.64 | 27.68 | 27.40 | 27.47 | 104,548 | -0.67(-2.38%) |
Dec 14, 2022 | 28.28 | 28.40 | 28.13 | 28.14 | 85,281 | -0.18(-0.63%) |
Dec 13, 2022 | 28.63 | 28.74 | 28.21 | 28.32 | 36,482 | +0.19(+0.69%) |
Dec 12, 2022 | 27.93 | 28.12 | 27.91 | 28.12 | 31,421 | +0.13(+0.47%) |
Dec 09, 2022 | 27.99 | 28.15 | 27.97 | 27.99 | 78,038 | +0.01(+0.03%) |
Dec 08, 2022 | 27.89 | 28.00 | 27.81 | 27.98 | 74,318 | -0.02(-0.07%) |
Dec 07, 2022 | 27.99 | 28.10 | 27.89 | 28.00 | 107,697 | -0.06(-0.21%) |
Dec 06, 2022 | 28.13 | 28.18 | 27.94 | 28.06 | 172,901 | -0.14(-0.48%) |
Dec 05, 2022 | 28.24 | 28.25 | 28.11 | 28.19 | 18,309 | -0.16(-0.55%) |
Dec 02, 2022 | 27.61 | 28.43 | 27.61 | 28.35 | 162,890 | -0.03(-0.12%) |