Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.91 | 31.03 | 30.79 | 30.79 | 1,404 | -0.13(-0.43%) |
Feb 27, 2023 | 31.22 | 31.40 | 30.90 | 30.92 | 10,518 | -0.04(-0.12%) |
Feb 24, 2023 | 30.82 | 31.00 | 30.82 | 30.96 | 1,929 | -0.28(-0.90%) |
Feb 23, 2023 | 31.16 | 31.26 | 30.89 | 31.24 | 11,624 | +0.17(+0.55%) |
Feb 22, 2023 | 31.42 | 31.42 | 31.07 | 31.07 | 3,802 | -0.20(-0.64%) |
Feb 21, 2023 | 31.52 | 31.52 | 31.16 | 31.27 | 6,738 | -0.36(-1.14%) |
Feb 17, 2023 | 31.59 | 31.64 | 31.30 | 31.63 | 7,684 | -0.13(-0.41%) |
Feb 16, 2023 | 31.69 | 32.06 | 31.69 | 31.76 | 7,681 | -0.45(-1.40%) |
Feb 15, 2023 | 31.93 | 32.21 | 31.93 | 32.21 | 6,607 | +0.06(+0.19%) |
Feb 14, 2023 | 32.01 | 32.46 | 31.96 | 32.15 | 5,572 | -0.06(-0.19%) |
Feb 13, 2023 | 31.86 | 32.37 | 31.86 | 32.21 | 9,293 | +0.36(+1.13%) |
Feb 10, 2023 | 31.94 | 31.94 | 31.63 | 31.85 | 6,085 | -0.14(-0.44%) |
Feb 09, 2023 | 32.48 | 32.48 | 31.88 | 31.99 | 114,623 | -0.32(-0.99%) |
Feb 08, 2023 | 32.12 | 32.31 | 32.12 | 32.31 | 72,087 | -0.01(-0.03%) |
Feb 07, 2023 | 32.11 | 32.36 | 31.89 | 32.32 | 5,693 | +0.16(+0.49%) |
Feb 06, 2023 | 32.12 | 32.16 | 31.89 | 32.16 | 5,113 | +0.03(+0.10%) |
Feb 03, 2023 | 32.32 | 32.32 | 31.92 | 32.13 | 15,614 | -0.56(-1.71%) |
Feb 02, 2023 | 31.94 | 32.87 | 31.94 | 32.69 | 34,019 | +0.92(+2.90%) |
Feb 01, 2023 | 31.57 | 31.93 | 31.30 | 31.77 | 10,443 | +0.12(+0.38%) |
Jan 31, 2023 | 30.78 | 31.65 | 30.72 | 31.65 | 10,399 | +0.96(+3.13%) |
Jan 30, 2023 | 30.93 | 31.14 | 30.69 | 30.69 | 2,872 | -0.50(-1.60%) |
Jan 27, 2023 | 30.96 | 31.27 | 30.84 | 31.19 | 15,569 | +0.49(+1.60%) |
Jan 26, 2023 | 30.59 | 30.74 | 30.48 | 30.70 | 16,741 | +0.29(+0.94%) |
Jan 25, 2023 | 30.27 | 30.46 | 30.22 | 30.41 | 105,003 | +0.05(+0.18%) |
Jan 24, 2023 | 29.87 | 30.38 | 29.87 | 30.36 | 146,702 | +0.34(+1.13%) |
Jan 23, 2023 | 29.86 | 30.07 | 29.78 | 30.02 | 9,310 | +0.17(+0.57%) |
Jan 20, 2023 | 29.45 | 29.85 | 29.33 | 29.85 | 8,086 | +0.37(+1.26%) |
Jan 19, 2023 | 29.38 | 29.64 | 29.35 | 29.48 | 9,646 | -0.07(-0.24%) |
Jan 18, 2023 | 30.06 | 30.13 | 29.50 | 29.55 | 7,904 | -0.46(-1.53%) |
Jan 17, 2023 | 29.84 | 30.08 | 29.78 | 30.01 | 13,533 | +0.30(+1.01%) |
Jan 13, 2023 | 29.77 | 29.99 | 29.64 | 29.71 | 14,325 | -0.35(-1.16%) |
Jan 12, 2023 | 29.99 | 30.15 | 29.78 | 30.06 | 17,586 | +0.23(+0.77%) |
Jan 11, 2023 | 28.65 | 29.83 | 28.65 | 29.83 | 29,389 | +1.26(+4.41%) |
Jan 10, 2023 | 28.43 | 28.58 | 28.41 | 28.57 | 9,561 | +0.04(+0.14%) |
Jan 09, 2023 | 28.52 | 28.82 | 28.30 | 28.53 | 17,958 | +0.08(+0.28%) |
Jan 06, 2023 | 27.88 | 28.55 | 27.88 | 28.45 | 8,916 | +0.78(+2.81%) |
Jan 05, 2023 | 28.29 | 28.29 | 27.61 | 27.67 | 3,524 | -0.82(-2.88%) |
Jan 04, 2023 | 28.28 | 28.81 | 28.28 | 28.49 | 63,233 | +0.44(+1.56%) |
Jan 03, 2023 | 28.50 | 28.67 | 27.82 | 28.05 | 8,664 | -0.37(-1.29%) |
Dec 30, 2022 | 28.34 | 28.44 | 28.10 | 28.42 | 33,050 | -0.15(-0.52%) |
Dec 29, 2022 | 28.29 | 28.60 | 28.29 | 28.57 | 12,684 | +0.66(+2.36%) |
Dec 28, 2022 | 28.38 | 28.55 | 27.90 | 27.91 | 23,146 | -0.49(-1.73%) |
Dec 27, 2022 | 28.41 | 28.47 | 28.21 | 28.40 | 10,799 | -0.01(-0.05%) |
Dec 23, 2022 | 28.01 | 28.41 | 27.90 | 28.41 | 11,440 | +0.33(+1.19%) |
Dec 22, 2022 | 27.97 | 28.08 | 27.70 | 28.08 | 13,626 | -0.10(-0.35%) |
Dec 21, 2022 | 28.37 | 28.50 | 28.10 | 28.18 | 38,886 | -0.10(-0.37%) |
Dec 20, 2022 | 28.38 | 28.43 | 28.09 | 28.28 | 14,441 | -0.17(-0.58%) |
Dec 19, 2022 | 28.65 | 28.66 | 28.27 | 28.45 | 10,415 | -0.44(-1.52%) |
Dec 16, 2022 | 29.22 | 29.22 | 28.57 | 28.89 | 20,641 | -0.66(-2.23%) |
Dec 15, 2022 | 29.64 | 29.77 | 29.46 | 29.55 | 166,385 | -0.76(-2.51%) |
Dec 14, 2022 | 30.63 | 30.89 | 30.16 | 30.31 | 42,803 | -0.36(-1.17%) |
Dec 13, 2022 | 31.06 | 31.21 | 30.44 | 30.67 | 26,845 | +0.34(+1.12%) |
Dec 12, 2022 | 30.04 | 30.35 | 29.96 | 30.33 | 17,079 | +0.21(+0.68%) |
Dec 09, 2022 | 29.98 | 30.34 | 29.98 | 30.12 | 36,912 | -0.08(-0.27%) |
Dec 08, 2022 | 29.94 | 30.52 | 29.94 | 30.20 | 25,766 | +0.39(+1.31%) |
Dec 07, 2022 | 29.45 | 30.09 | 29.45 | 29.81 | 22,874 | +0.22(+0.76%) |
Dec 06, 2022 | 29.96 | 29.96 | 29.46 | 29.59 | 36,076 | -0.36(-1.21%) |
Dec 05, 2022 | 30.49 | 30.49 | 29.94 | 29.95 | 52,335 | -0.66(-2.16%) |
Dec 02, 2022 | 30.27 | 30.78 | 30.27 | 30.62 | 360,331 | -0.09(-0.31%) |