Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 57 | -0.06(-0.19%) |
Feb 27, 2023 | 30.00 | 30.00 | 29.94 | 29.94 | 435 | +0.07(+0.25%) |
Feb 24, 2023 | 29.57 | 29.87 | 29.55 | 29.87 | 1,619 | +0.04(+0.14%) |
Feb 23, 2023 | 30.02 | 30.02 | 29.83 | 29.83 | 1,108 | -0.01(-0.02%) |
Feb 22, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 33 | -0.12(-0.41%) |
Feb 21, 2023 | 30.07 | 30.07 | 29.95 | 29.96 | 1,181 | -0.34(-1.12%) |
Feb 17, 2023 | 30.36 | 30.36 | 30.30 | 30.30 | 432 | -0.16(-0.51%) |
Feb 16, 2023 | 30.39 | 30.57 | 30.37 | 30.45 | 2,779 | -0.17(-0.55%) |
Feb 15, 2023 | 30.44 | 30.62 | 30.44 | 30.62 | 1,019 | -0.01(-0.03%) |
Feb 14, 2023 | 30.63 | 30.64 | 30.63 | 30.63 | 704 | -0.00(-0.01%) |
Feb 13, 2023 | 30.48 | 30.63 | 30.48 | 30.63 | 1,626 | +0.14(+0.45%) |
Feb 10, 2023 | 30.39 | 30.50 | 30.39 | 30.50 | 573 | +0.08(+0.27%) |
Feb 09, 2023 | 30.63 | 30.65 | 30.36 | 30.42 | 11,193 | -0.09(-0.29%) |
Feb 08, 2023 | 30.64 | 30.64 | 30.43 | 30.50 | 1,707 | -0.09(-0.28%) |
Feb 07, 2023 | 30.33 | 30.59 | 30.33 | 30.59 | 2,230 | +0.15(+0.51%) |
Feb 06, 2023 | 30.40 | 30.47 | 30.38 | 30.44 | 9,464 | -0.21(-0.70%) |
Feb 03, 2023 | 30.66 | 30.72 | 30.59 | 30.65 | 3,734 | +0.05(+0.18%) |
Feb 02, 2023 | 30.57 | 30.63 | 30.55 | 30.60 | 11,642 | +0.04(+0.13%) |
Feb 01, 2023 | 30.53 | 30.60 | 30.35 | 30.56 | 10,305 | -0.05(-0.15%) |
Jan 31, 2023 | 30.35 | 30.63 | 30.35 | 30.60 | 36,104 | +0.32(+1.05%) |
Jan 30, 2023 | 30.48 | 30.48 | 30.29 | 30.29 | 9,670 | -0.24(-0.78%) |
Jan 27, 2023 | 30.58 | 30.58 | 30.45 | 30.52 | 1,961 | +0.04(+0.14%) |
Jan 26, 2023 | 30.46 | 30.48 | 30.46 | 30.48 | 2,117 | +0.17(+0.58%) |
Jan 25, 2023 | 30.06 | 30.31 | 30.06 | 30.31 | 3,691 | -0.05(-0.17%) |
Jan 24, 2023 | 30.23 | 30.36 | 30.23 | 30.36 | 113 | +0.00(+0.02%) |
Jan 23, 2023 | 30.27 | 30.35 | 30.27 | 30.35 | 3,803 | +0.19(+0.62%) |
Jan 20, 2023 | 29.94 | 30.17 | 29.94 | 30.17 | 3,593 | +0.24(+0.79%) |
Jan 19, 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 1,746 | -0.05(-0.16%) |
Jan 18, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 8 | -0.08(-0.27%) |
Jan 17, 2023 | 30.08 | 30.09 | 29.98 | 30.06 | 1,674 | +0.11(+0.38%) |
Jan 13, 2023 | 29.82 | 29.99 | 29.82 | 29.95 | 5,637 | +0.24(+0.82%) |
Jan 12, 2023 | 29.61 | 29.70 | 29.61 | 29.70 | 1,408 | +0.28(+0.97%) |
Jan 11, 2023 | 29.28 | 29.42 | 29.28 | 29.42 | 419 | +0.19(+0.66%) |
Jan 10, 2023 | 29.08 | 29.23 | 29.08 | 29.23 | 441 | +0.04(+0.14%) |
Jan 09, 2023 | 29.26 | 29.35 | 29.18 | 29.18 | 789 | +0.05(+0.18%) |
Jan 06, 2023 | 28.77 | 29.13 | 28.77 | 29.13 | 648 | +0.47(+1.65%) |
Jan 05, 2023 | 28.53 | 28.75 | 28.53 | 28.66 | 1,320 | -0.09(-0.31%) |
Jan 04, 2023 | 28.62 | 28.79 | 28.66 | 28.75 | 12,636 | +0.16(+0.55%) |
Jan 03, 2023 | 28.77 | 28.77 | 28.51 | 28.59 | 100,502 | +0.13(+0.44%) |
Dec 30, 2022 | 28.62 | 28.62 | 28.46 | 28.46 | 531 | -0.20(-0.68%) |
Dec 29, 2022 | 28.61 | 28.67 | 28.55 | 28.66 | 945 | +0.31(+1.11%) |
Dec 28, 2022 | 28.55 | 28.56 | 28.31 | 28.34 | 7,101 | -0.34(-1.18%) |
Dec 27, 2022 | 28.69 | 28.71 | 28.67 | 28.68 | 1,288 | +0.06(+0.19%) |
Dec 23, 2022 | 28.46 | 28.63 | 28.46 | 28.63 | 2,055 | +0.25(+0.87%) |
Dec 22, 2022 | 28.41 | 28.41 | 28.33 | 28.38 | 618 | -0.31(-1.06%) |
Dec 21, 2022 | 28.51 | 28.74 | 28.51 | 28.68 | 37,552 | +0.36(+1.27%) |
Dec 20, 2022 | 28.27 | 28.40 | 28.25 | 28.32 | 523 | +0.11(+0.41%) |
Dec 19, 2022 | 28.48 | 28.48 | 28.14 | 28.21 | 316 | -0.31(-1.08%) |
Dec 16, 2022 | 28.47 | 28.54 | 28.41 | 28.52 | 571 | -0.18(-0.63%) |
Dec 15, 2022 | 28.72 | 28.75 | 28.63 | 28.70 | 1,278 | -0.45(-1.55%) |
Dec 14, 2022 | 29.33 | 29.33 | 29.15 | 29.15 | 713 | -0.19(-0.63%) |
Dec 13, 2022 | 29.59 | 29.59 | 29.33 | 29.33 | 534 | +0.02(+0.07%) |
Dec 12, 2022 | 29.19 | 29.31 | 29.19 | 29.31 | 3,632 | +0.07(+0.24%) |
Dec 09, 2022 | 29.54 | 29.54 | 29.24 | 29.24 | 1,392 | -0.01(-0.02%) |
Dec 08, 2022 | 29.34 | 29.34 | 29.25 | 29.25 | 968 | +0.02(+0.06%) |
Dec 07, 2022 | 29.29 | 29.29 | 29.23 | 29.23 | 716 | +0.04(+0.13%) |
Dec 06, 2022 | 29.68 | 29.68 | 29.20 | 29.20 | 11,992 | -0.45(-1.51%) |
Dec 05, 2022 | 29.92 | 29.94 | 29.55 | 29.65 | 83,814 | -0.23(-0.77%) |
Dec 02, 2022 | 29.88 | 30.02 | 29.88 | 29.88 | 18,400 | -0.18(-0.60%) |