Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.32 | 30.42 | 30.32 | 30.34 | 8,077 | -0.04(-0.13%) |
Feb 27, 2023 | 30.43 | 30.47 | 30.34 | 30.38 | 19,888 | +0.04(+0.13%) |
Feb 24, 2023 | 30.29 | 30.36 | 30.22 | 30.34 | 18,356 | -0.14(-0.46%) |
Feb 23, 2023 | 30.47 | 30.52 | 30.30 | 30.48 | 10,760 | +0.07(+0.23%) |
Feb 22, 2023 | 30.42 | 30.51 | 30.31 | 30.41 | 13,880 | -0.03(-0.10%) |
Feb 21, 2023 | 30.60 | 30.60 | 30.40 | 30.44 | 29,404 | -0.31(-1.01%) |
Feb 17, 2023 | 30.71 | 30.77 | 30.62 | 30.75 | 17,508 | -0.01(-0.03%) |
Feb 16, 2023 | 30.80 | 30.98 | 30.76 | 30.76 | 12,128 | -0.27(-0.87%) |
Feb 15, 2023 | 30.89 | 31.03 | 30.89 | 31.03 | 28,070 | +0.01(+0.03%) |
Feb 14, 2023 | 30.93 | 31.07 | 30.79 | 31.02 | 18,154 | -0.02(-0.06%) |
Feb 13, 2023 | 30.78 | 31.04 | 30.78 | 31.04 | 12,020 | +0.22(+0.71%) |
Feb 10, 2023 | 30.71 | 30.83 | 30.70 | 30.82 | 6,093 | +0.04(+0.13%) |
Feb 09, 2023 | 30.99 | 31.01 | 30.73 | 30.78 | 11,479 | -0.12(-0.39%) |
Feb 08, 2023 | 31.02 | 31.04 | 30.85 | 30.90 | 18,242 | -0.21(-0.67%) |
Feb 07, 2023 | 30.82 | 31.11 | 30.77 | 31.11 | 173,931 | +0.23(+0.74%) |
Feb 06, 2023 | 30.81 | 30.88 | 30.80 | 30.88 | 22,789 | -0.07(-0.22%) |
Feb 03, 2023 | 30.97 | 31.15 | 30.88 | 30.95 | 17,022 | -0.18(-0.58%) |
Feb 02, 2023 | 31.10 | 31.22 | 30.98 | 31.13 | 97,626 | +0.29(+0.94%) |
Feb 01, 2023 | 30.66 | 31.03 | 30.58 | 30.84 | 62,162 | +0.20(+0.65%) |
Jan 31, 2023 | 30.46 | 30.64 | 30.45 | 30.64 | 10,976 | +0.19(+0.62%) |
Jan 30, 2023 | 30.48 | 30.54 | 30.44 | 30.45 | 9,650 | -0.23(-0.75%) |
Jan 27, 2023 | 30.60 | 30.78 | 30.59 | 30.68 | 76,249 | +0.03(+0.10%) |
Jan 26, 2023 | 30.55 | 30.65 | 30.41 | 30.65 | 14,794 | +0.21(+0.69%) |
Jan 25, 2023 | 30.32 | 30.44 | 30.16 | 30.44 | 419,995 | -0.03(-0.10%) |
Jan 24, 2023 | 30.41 | 30.47 | 30.37 | 30.47 | 27,171 | -0.01(-0.03%) |
Jan 23, 2023 | 30.25 | 30.56 | 30.25 | 30.48 | 31,129 | +0.26(+0.86%) |
Jan 20, 2023 | 29.99 | 30.24 | 29.97 | 30.22 | 21,949 | +0.30(+1.00%) |
Jan 19, 2023 | 30.00 | 30.04 | 29.92 | 29.92 | 16,969 | -0.15(-0.50%) |
Jan 18, 2023 | 30.37 | 30.41 | 30.07 | 30.07 | 18,181 | -0.26(-0.86%) |
Jan 17, 2023 | 30.42 | 30.42 | 30.30 | 30.33 | 20,694 | -0.06(-0.20%) |
Jan 13, 2023 | 30.30 | 30.39 | 30.30 | 30.39 | 6,788 | +0.07(+0.23%) |
Jan 12, 2023 | 30.33 | 30.40 | 30.17 | 30.32 | 11,330 | -0.01(-0.03%) |
Jan 11, 2023 | 30.16 | 30.33 | 30.12 | 30.33 | 26,748 | +0.21(+0.70%) |
Jan 10, 2023 | 29.92 | 30.12 | 29.92 | 30.12 | 8,554 | +0.15(+0.51%) |
Jan 09, 2023 | 30.07 | 30.20 | 29.97 | 29.97 | 8,547 | -0.01(-0.05%) |
Jan 06, 2023 | 29.72 | 30.04 | 29.68 | 29.98 | 14,779 | +0.36(+1.22%) |
Jan 05, 2023 | 29.62 | 29.69 | 29.61 | 29.62 | 7,549 | -0.14(-0.49%) |
Jan 04, 2023 | 29.69 | 29.89 | 29.69 | 29.76 | 19,078 | +0.08(+0.28%) |
Jan 03, 2023 | 29.61 | 29.70 | 29.57 | 29.68 | 4,641 | -0.05(-0.15%) |
Dec 30, 2022 | 29.63 | 29.73 | 29.59 | 29.73 | 1,649 | -0.05(-0.18%) |
Dec 29, 2022 | 29.61 | 29.79 | 29.61 | 29.78 | 26,662 | +0.27(+0.92%) |
Dec 28, 2022 | 29.72 | 29.72 | 29.48 | 29.51 | 11,400 | -0.19(-0.63%) |
Dec 27, 2022 | 29.71 | 29.73 | 29.64 | 29.70 | 5,330 | -0.06(-0.19%) |
Dec 23, 2022 | 29.59 | 29.75 | 29.59 | 29.75 | 30,984 | +0.11(+0.38%) |
Dec 22, 2022 | 29.68 | 29.68 | 29.40 | 29.64 | 20,043 | -0.24(-0.81%) |
Dec 21, 2022 | 29.77 | 29.93 | 29.77 | 29.88 | 17,107 | +0.20(+0.69%) |
Dec 20, 2022 | 29.73 | 29.73 | 29.57 | 29.68 | 11,986 | +0.08(+0.27%) |
Dec 19, 2022 | 29.51 | 29.71 | 29.51 | 29.60 | 21,433 | -0.18(-0.60%) |
Dec 16, 2022 | 29.76 | 29.79 | 29.66 | 29.78 | 5,741 | -0.17(-0.57%) |
Dec 15, 2022 | 30.18 | 30.18 | 29.85 | 29.95 | 40,830 | -0.45(-1.48%) |
Dec 14, 2022 | 30.47 | 30.57 | 30.26 | 30.40 | 17,822 | -0.09(-0.30%) |
Dec 13, 2022 | 30.78 | 30.79 | 30.37 | 30.49 | 29,769 | +0.15(+0.49%) |
Dec 12, 2022 | 30.15 | 30.34 | 30.10 | 30.34 | 201,747 | +0.24(+0.80%) |
Dec 09, 2022 | 30.08 | 30.25 | 30.04 | 30.10 | 51,192 | -0.11(-0.36%) |
Dec 08, 2022 | 30.20 | 30.21 | 30.13 | 30.21 | 30,174 | +0.17(+0.57%) |
Dec 07, 2022 | 30.05 | 30.14 | 30.03 | 30.04 | 26,109 | -0.04(-0.14%) |
Dec 06, 2022 | 30.29 | 30.29 | 30.01 | 30.08 | 146,116 | -0.27(-0.88%) |
Dec 05, 2022 | 30.52 | 30.55 | 30.27 | 30.35 | 18,085 | -0.31(-1.01%) |
Dec 02, 2022 | 30.50 | 30.69 | 30.46 | 30.66 | 29,750 | -0.02(-0.08%) |