Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.43 | 30.51 | 30.37 | 30.37 | 563 | -0.05(-0.18%) |
Feb 27, 2023 | 30.63 | 30.63 | 30.43 | 30.43 | 1,711 | +0.09(+0.28%) |
Feb 24, 2023 | 30.18 | 30.34 | 30.18 | 30.34 | 291 | -0.37(-1.21%) |
Feb 23, 2023 | 30.74 | 30.78 | 30.71 | 30.71 | 2,480 | +0.24(+0.78%) |
Feb 22, 2023 | 30.54 | 30.65 | 30.47 | 30.47 | 3,899 | -0.08(-0.27%) |
Feb 21, 2023 | 30.72 | 30.72 | 30.55 | 30.55 | 1,737 | -0.66(-2.12%) |
Feb 17, 2023 | 31.12 | 31.22 | 31.12 | 31.22 | 1,441 | -0.15(-0.48%) |
Feb 16, 2023 | 31.28 | 31.66 | 31.28 | 31.37 | 6,093 | -0.35(-1.11%) |
Feb 15, 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 186 | +0.06(+0.18%) |
Feb 14, 2023 | 31.67 | 31.67 | 31.67 | 31.67 | 203 | +0.06(+0.17%) |
Feb 13, 2023 | 31.30 | 31.61 | 31.24 | 31.61 | 3,365 | +0.34(+1.08%) |
Feb 10, 2023 | 31.13 | 31.27 | 31.13 | 31.27 | 419 | +0.09(+0.29%) |
Feb 09, 2023 | 31.66 | 31.66 | 31.18 | 31.18 | 1,151 | -0.29(-0.91%) |
Feb 08, 2023 | 31.49 | 31.57 | 31.46 | 31.47 | 1,496 | -0.40(-1.24%) |
Feb 07, 2023 | 31.42 | 31.86 | 31.42 | 31.86 | 1,340 | +0.42(+1.33%) |
Feb 06, 2023 | 31.41 | 31.45 | 31.41 | 31.45 | 1,018 | -0.26(-0.83%) |
Feb 03, 2023 | 31.89 | 32.03 | 31.71 | 31.71 | 19,257 | -0.24(-0.74%) |
Feb 02, 2023 | 31.98 | 32.03 | 31.95 | 31.95 | 837 | +0.46(+1.45%) |
Feb 01, 2023 | 31.47 | 31.49 | 31.47 | 31.49 | 903 | +0.40(+1.30%) |
Jan 31, 2023 | 30.80 | 31.09 | 30.80 | 31.09 | 17,712 | +0.44(+1.45%) |
Jan 30, 2023 | 30.80 | 30.87 | 30.64 | 30.64 | 1,143 | -0.46(-1.46%) |
Jan 27, 2023 | 30.83 | 31.17 | 30.83 | 31.10 | 784 | +0.14(+0.44%) |
Jan 26, 2023 | 30.79 | 30.96 | 30.79 | 30.96 | 2,103 | +0.36(+1.17%) |
Jan 25, 2023 | 30.23 | 30.60 | 30.19 | 30.60 | 2,169 | -0.03(-0.10%) |
Jan 24, 2023 | 30.59 | 30.66 | 30.57 | 30.63 | 4,901 | -0.04(-0.12%) |
Jan 23, 2023 | 30.81 | 30.81 | 30.59 | 30.67 | 615 | +0.41(+1.36%) |
Jan 20, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 115 | +0.54(+1.81%) |
Jan 19, 2023 | 29.84 | 29.84 | 29.72 | 29.72 | 520 | -0.21(-0.71%) |
Jan 18, 2023 | 30.17 | 30.17 | 29.93 | 29.93 | 1,921 | -0.49(-1.61%) |
Jan 17, 2023 | 30.46 | 30.60 | 30.41 | 30.42 | 1,884 | -0.09(-0.31%) |
Jan 13, 2023 | 30.05 | 30.52 | 30.05 | 30.52 | 1,394 | +0.13(+0.43%) |
Jan 12, 2023 | 30.33 | 30.47 | 30.33 | 30.39 | 1,675 | +0.12(+0.41%) |
Jan 11, 2023 | 29.88 | 30.26 | 29.88 | 30.26 | 35,500 | +0.39(+1.29%) |
Jan 10, 2023 | 29.75 | 29.88 | 29.70 | 29.88 | 13,386 | +0.18(+0.60%) |
Jan 09, 2023 | 30.02 | 30.05 | 29.70 | 29.70 | 1,212 | +0.01(+0.04%) |
Jan 06, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 103 | +0.68(+2.36%) |
Jan 05, 2023 | 29.14 | 29.14 | 29.00 | 29.00 | 221 | -0.31(-1.07%) |
Jan 04, 2023 | 29.45 | 29.45 | 29.32 | 29.32 | 479 | +0.21(+0.72%) |
Jan 03, 2023 | 28.98 | 29.11 | 28.98 | 29.11 | 930 | -0.08(-0.26%) |
Dec 30, 2022 | 29.22 | 29.22 | 28.98 | 29.18 | 4,444 | -0.11(-0.38%) |
Dec 29, 2022 | 29.25 | 29.37 | 29.08 | 29.29 | 11,866 | +0.53(+1.86%) |
Dec 28, 2022 | 28.98 | 28.98 | 28.76 | 28.76 | 2,070 | -0.35(-1.20%) |
Dec 27, 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 45 | -0.10(-0.33%) |
Dec 23, 2022 | 29.16 | 29.21 | 29.16 | 29.21 | 1,622 | +0.16(+0.57%) |
Dec 22, 2022 | 28.98 | 29.04 | 28.65 | 29.04 | 1,268 | -0.42(-1.42%) |
Dec 21, 2022 | 29.21 | 29.52 | 29.21 | 29.46 | 3,859 | +0.40(+1.38%) |
Dec 20, 2022 | 29.10 | 29.19 | 28.98 | 29.06 | 1,201 | -0.01(-0.04%) |
Dec 19, 2022 | 29.30 | 29.30 | 29.07 | 29.07 | 401 | -0.25(-0.86%) |
Dec 16, 2022 | 29.63 | 29.63 | 29.14 | 29.32 | 943 | -0.34(-1.13%) |
Dec 15, 2022 | 29.78 | 29.78 | 29.58 | 29.66 | 623 | -0.80(-2.62%) |
Dec 14, 2022 | 30.88 | 30.88 | 30.37 | 30.46 | 775 | -0.18(-0.59%) |
Dec 13, 2022 | 31.23 | 31.23 | 30.49 | 30.64 | 783 | +0.30(+1.00%) |
Dec 12, 2022 | 30.11 | 30.33 | 30.11 | 30.33 | 432 | +0.41(+1.37%) |
Dec 09, 2022 | 30.10 | 30.10 | 29.93 | 29.93 | 402 | -0.17(-0.56%) |
Dec 08, 2022 | 30.17 | 30.19 | 30.03 | 30.09 | 3,898 | +0.24(+0.80%) |
Dec 07, 2022 | 29.88 | 29.88 | 29.77 | 29.86 | 2,706 | +0.00(+0.02%) |
Dec 06, 2022 | 30.00 | 30.00 | 29.85 | 29.85 | 189 | -0.46(-1.51%) |
Dec 05, 2022 | 30.47 | 30.47 | 30.27 | 30.31 | 2,048 | -0.57(-1.85%) |
Dec 02, 2022 | 30.47 | 30.88 | 30.47 | 30.88 | 1,417 | -0.08(-0.25%) |