Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.78 | 31.02 | 30.54 | 30.57 | 266,389 | -0.17(-0.54%) |
Feb 27, 2023 | 30.91 | 31.16 | 30.58 | 30.73 | 178,675 | +0.15(+0.49%) |
Feb 24, 2023 | 30.89 | 30.90 | 30.29 | 30.58 | 181,102 | -0.45(-1.44%) |
Feb 23, 2023 | 31.32 | 31.66 | 30.90 | 31.03 | 195,074 | -0.19(-0.59%) |
Feb 22, 2023 | 31.61 | 31.87 | 30.94 | 31.21 | 301,798 | -0.39(-1.23%) |
Feb 21, 2023 | 31.87 | 31.88 | 31.52 | 31.60 | 310,101 | -0.38(-1.19%) |
Feb 17, 2023 | 31.32 | 32.06 | 30.97 | 31.98 | 278,586 | +0.83(+2.68%) |
Feb 16, 2023 | 31.54 | 31.88 | 31.13 | 31.15 | 261,921 | -0.60(-1.90%) |
Feb 15, 2023 | 31.10 | 31.83 | 30.92 | 31.75 | 178,761 | +0.42(+1.33%) |
Feb 14, 2023 | 31.37 | 31.47 | 30.82 | 31.34 | 158,219 | -0.15(-0.47%) |
Feb 13, 2023 | 31.35 | 31.59 | 31.06 | 31.48 | 252,965 | +0.19(+0.62%) |
Feb 10, 2023 | 31.08 | 31.34 | 30.88 | 31.29 | 214,753 | +0.19(+0.60%) |
Feb 09, 2023 | 32.01 | 32.01 | 31.08 | 31.10 | 298,876 | -0.70(-2.22%) |
Feb 08, 2023 | 31.65 | 32.08 | 31.58 | 31.81 | 403,725 | -0.28(-0.87%) |
Feb 07, 2023 | 31.68 | 32.24 | 31.51 | 32.09 | 334,942 | +0.35(+1.11%) |
Feb 06, 2023 | 31.98 | 32.12 | 31.41 | 31.73 | 218,331 | -0.47(-1.45%) |
Feb 03, 2023 | 31.92 | 32.42 | 31.67 | 32.20 | 243,593 | +0.17(+0.54%) |
Feb 02, 2023 | 31.37 | 32.06 | 31.37 | 32.03 | 305,492 | +0.80(+2.56%) |
Feb 01, 2023 | 30.89 | 31.74 | 30.67 | 31.23 | 345,025 | +0.18(+0.59%) |
Jan 31, 2023 | 30.85 | 31.52 | 30.71 | 31.05 | 396,507 | +0.19(+0.63%) |
Jan 30, 2023 | 30.98 | 31.51 | 30.82 | 30.85 | 344,110 | -0.32(-1.03%) |
Jan 27, 2023 | 30.37 | 31.42 | 30.37 | 31.17 | 329,543 | +0.78(+2.57%) |
Jan 26, 2023 | 31.49 | 32.11 | 28.92 | 30.39 | 635,181 | -1.26(-3.98%) |
Jan 25, 2023 | 31.57 | 31.65 | 31.07 | 31.65 | 190,760 | -0.02(-0.06%) |
Jan 24, 2023 | 32.31 | 32.40 | 31.60 | 31.67 | 148,355 | -0.65(-2.02%) |
Jan 23, 2023 | 31.71 | 32.44 | 31.50 | 32.32 | 133,508 | +0.55(+1.73%) |
Jan 20, 2023 | 31.98 | 32.10 | 31.36 | 31.77 | 197,563 | +0.09(+0.29%) |
Jan 19, 2023 | 30.86 | 31.69 | 30.63 | 31.68 | 174,644 | +0.77(+2.50%) |
Jan 18, 2023 | 31.99 | 31.99 | 30.91 | 30.91 | 157,831 | -1.21(-3.77%) |
Jan 17, 2023 | 32.56 | 32.62 | 32.01 | 32.12 | 143,487 | -0.57(-1.74%) |
Jan 13, 2023 | 32.61 | 32.97 | 32.03 | 32.69 | 124,906 | +0.01(+0.03%) |
Jan 12, 2023 | 32.59 | 32.91 | 32.44 | 32.68 | 160,301 | +0.23(+0.71%) |
Jan 11, 2023 | 32.59 | 32.63 | 32.22 | 32.45 | 132,755 | +0.08(+0.26%) |
Jan 10, 2023 | 32.21 | 32.45 | 31.91 | 32.37 | 186,222 | +0.22(+0.69%) |
Jan 09, 2023 | 32.45 | 32.45 | 32.00 | 32.15 | 201,229 | -0.19(-0.60%) |
Jan 06, 2023 | 31.90 | 32.51 | 31.71 | 32.34 | 203,027 | +0.84(+2.65%) |
Jan 05, 2023 | 31.82 | 31.82 | 31.16 | 31.50 | 184,941 | -0.31(-0.98%) |
Jan 04, 2023 | 32.35 | 32.46 | 31.72 | 31.82 | 215,857 | -0.19(-0.60%) |
Jan 03, 2023 | 32.47 | 32.76 | 31.82 | 32.01 | 255,974 | -0.35(-1.08%) |
Dec 30, 2022 | 32.76 | 32.87 | 32.31 | 32.36 | 123,625 | -0.51(-1.54%) |
Dec 29, 2022 | 32.73 | 33.14 | 32.73 | 32.86 | 155,724 | +0.17(+0.53%) |
Dec 28, 2022 | 32.98 | 33.16 | 32.53 | 32.69 | 155,127 | -0.26(-0.78%) |
Dec 27, 2022 | 32.72 | 32.96 | 32.48 | 32.95 | 144,521 | +0.27(+0.81%) |
Dec 23, 2022 | 32.47 | 32.78 | 32.28 | 32.68 | 247,918 | +0.39(+1.19%) |
Dec 22, 2022 | 31.69 | 32.32 | 31.44 | 32.29 | 337,896 | +0.42(+1.33%) |
Dec 21, 2022 | 31.63 | 32.03 | 31.62 | 31.87 | 203,080 | +0.36(+1.14%) |
Dec 20, 2022 | 31.15 | 31.82 | 31.15 | 31.51 | 264,482 | +0.35(+1.12%) |
Dec 19, 2022 | 30.56 | 31.29 | 30.56 | 31.16 | 239,822 | +0.39(+1.28%) |
Dec 16, 2022 | 30.28 | 30.84 | 30.14 | 30.77 | 569,962 | +0.25(+0.81%) |
Dec 15, 2022 | 31.70 | 32.03 | 30.32 | 30.52 | 816,377 | -1.33(-4.18%) |
Dec 14, 2022 | 31.93 | 33.03 | 31.75 | 31.85 | 804,544 | -0.29(-0.91%) |
Dec 13, 2022 | 32.48 | 33.09 | 31.71 | 32.15 | 241,507 | +0.01(+0.03%) |
Dec 12, 2022 | 31.95 | 32.36 | 31.34 | 32.14 | 125,473 | +0.22(+0.69%) |
Dec 09, 2022 | 31.43 | 32.23 | 31.32 | 31.92 | 112,198 | +0.05(+0.14%) |
Dec 08, 2022 | 31.26 | 31.88 | 31.04 | 31.87 | 204,574 | +0.78(+2.51%) |
Dec 07, 2022 | 31.71 | 31.94 | 31.00 | 31.09 | 260,758 | -0.57(-1.80%) |
Dec 06, 2022 | 32.05 | 32.05 | 31.20 | 31.66 | 151,745 | -0.26(-0.81%) |
Dec 05, 2022 | 32.91 | 32.99 | 31.91 | 31.92 | 414,316 | -1.28(-3.85%) |
Dec 02, 2022 | 31.85 | 33.23 | 31.85 | 33.19 | 233,190 | +1.02(+3.17%) |