Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.65 | 31.68 | 31.55 | 31.60 | 53,496 | +0.05(+0.16%) |
Feb 27, 2023 | 31.65 | 31.65 | 31.48 | 31.55 | 95,772 | +0.08(+0.25%) |
Feb 24, 2023 | 31.37 | 31.53 | 31.20 | 31.47 | 97,503 | -0.23(-0.73%) |
Feb 23, 2023 | 31.79 | 31.84 | 31.48 | 31.70 | 85,550 | +0.07(+0.22%) |
Feb 22, 2023 | 31.86 | 31.89 | 31.55 | 31.63 | 269,380 | -0.32(-1.00%) |
Feb 21, 2023 | 32.01 | 32.17 | 31.87 | 31.95 | 256,940 | +0.17(+0.53%) |
Feb 17, 2023 | 31.58 | 31.89 | 31.53 | 31.78 | 187,369 | -0.27(-0.84%) |
Feb 16, 2023 | 32.07 | 32.19 | 32.01 | 32.05 | 115,861 | -0.06(-0.19%) |
Feb 15, 2023 | 32.14 | 32.19 | 31.92 | 32.11 | 133,083 | -0.48(-1.47%) |
Feb 14, 2023 | 32.27 | 32.63 | 32.25 | 32.59 | 179,948 | +0.21(+0.65%) |
Feb 13, 2023 | 32.34 | 32.53 | 32.24 | 32.38 | 152,248 | -0.17(-0.52%) |
Feb 10, 2023 | 32.25 | 32.55 | 32.25 | 32.55 | 120,974 | +0.39(+1.21%) |
Feb 09, 2023 | 32.26 | 32.33 | 31.96 | 32.16 | 388,478 | -0.10(-0.31%) |
Feb 08, 2023 | 32.37 | 32.41 | 32.07 | 32.26 | 72,836 | -0.11(-0.34%) |
Feb 07, 2023 | 31.89 | 32.38 | 31.87 | 32.37 | 89,410 | +0.56(+1.76%) |
Feb 06, 2023 | 31.83 | 31.87 | 31.38 | 31.81 | 257,149 | -0.04(-0.13%) |
Feb 03, 2023 | 32.37 | 32.55 | 31.79 | 31.85 | 375,765 | -0.81(-2.48%) |
Feb 02, 2023 | 33.05 | 33.10 | 32.52 | 32.66 | 603,123 | -0.22(-0.67%) |
Feb 01, 2023 | 33.30 | 33.31 | 32.56 | 32.88 | 3,449,780 | -0.63(-1.88%) |
Jan 31, 2023 | 33.00 | 33.57 | 32.91 | 33.51 | 75,722 | +0.42(+1.27%) |
Jan 30, 2023 | 33.22 | 33.43 | 33.03 | 33.09 | 97,616 | -0.36(-1.08%) |
Jan 27, 2023 | 33.64 | 33.74 | 33.30 | 33.45 | 87,620 | -0.24(-0.71%) |
Jan 26, 2023 | 33.58 | 33.71 | 33.43 | 33.69 | 78,308 | +0.21(+0.63%) |
Jan 25, 2023 | 33.46 | 33.54 | 33.28 | 33.48 | 124,585 | -0.03(-0.09%) |
Jan 24, 2023 | 33.65 | 33.76 | 33.45 | 33.51 | 220,138 | -0.18(-0.53%) |
Jan 23, 2023 | 33.48 | 33.72 | 33.42 | 33.69 | 159,123 | +0.15(+0.45%) |
Jan 20, 2023 | 33.53 | 33.83 | 33.42 | 33.54 | 186,783 | +0.06(+0.18%) |
Jan 19, 2023 | 33.58 | 33.61 | 33.34 | 33.48 | 116,905 | +0.19(+0.57%) |
Jan 18, 2023 | 33.95 | 33.95 | 33.25 | 33.29 | 199,828 | -0.35(-1.04%) |
Jan 17, 2023 | 33.47 | 33.67 | 33.37 | 33.64 | 128,774 | +0.24(+0.72%) |
Jan 13, 2023 | 33.03 | 33.43 | 33.03 | 33.40 | 126,498 | +0.26(+0.78%) |
Jan 12, 2023 | 33.11 | 33.57 | 32.77 | 33.14 | 446,040 | +0.48(+1.47%) |
Jan 11, 2023 | 32.59 | 32.71 | 32.38 | 32.66 | 143,022 | +0.31(+0.96%) |
Jan 10, 2023 | 32.44 | 32.53 | 32.23 | 32.35 | 87,436 | -0.10(-0.31%) |
Jan 09, 2023 | 32.58 | 32.82 | 32.45 | 32.45 | 267,554 | +0.26(+0.81%) |
Jan 06, 2023 | 32.04 | 32.34 | 31.97 | 32.19 | 149,144 | +0.30(+0.94%) |
Jan 05, 2023 | 32.00 | 32.05 | 31.78 | 31.89 | 124,627 | -0.37(-1.15%) |
Jan 04, 2023 | 32.59 | 32.61 | 32.22 | 32.26 | 251,591 | -0.67(-2.03%) |
Jan 03, 2023 | 33.51 | 33.64 | 32.81 | 32.93 | 181,528 | -0.78(-2.31%) |
Dec 30, 2022 | 33.64 | 33.78 | 33.50 | 33.71 | 123,238 | +0.07(+0.21%) |
Dec 29, 2022 | 33.40 | 33.64 | 33.33 | 33.64 | 195,199 | -0.01(-0.03%) |
Dec 28, 2022 | 33.64 | 33.72 | 33.33 | 33.65 | 133,272 | -0.40(-1.17%) |
Dec 27, 2022 | 34.39 | 34.39 | 33.14 | 34.05 | 141,095 | +0.40(+1.19%) |
Dec 23, 2022 | 33.36 | 33.74 | 33.36 | 33.65 | 92,040 | +0.37(+1.11%) |
Dec 22, 2022 | 33.61 | 33.69 | 33.14 | 33.28 | 118,827 | -0.56(-1.65%) |
Dec 21, 2022 | 33.75 | 33.91 | 33.71 | 33.84 | 387,960 | +0.44(+1.32%) |
Dec 20, 2022 | 33.21 | 33.56 | 33.20 | 33.40 | 224,213 | +0.15(+0.45%) |
Dec 19, 2022 | 33.44 | 33.54 | 33.14 | 33.25 | 149,341 | -0.37(-1.10%) |
Dec 16, 2022 | 33.48 | 33.78 | 33.44 | 33.62 | 358,987 | -0.34(-1.00%) |
Dec 15, 2022 | 34.19 | 34.20 | 33.69 | 33.96 | 367,277 | -0.30(-0.88%) |
Dec 14, 2022 | 34.25 | 34.48 | 34.14 | 34.26 | 433,841 | -0.09(-0.26%) |
Dec 13, 2022 | 34.44 | 34.60 | 34.25 | 34.35 | 234,282 | +0.75(+2.23%) |
Dec 12, 2022 | 33.61 | 33.84 | 33.55 | 33.60 | 223,426 | +0.37(+1.11%) |
Dec 09, 2022 | 33.39 | 33.50 | 33.01 | 33.23 | 287,090 | +0.18(+0.54%) |
Dec 08, 2022 | 33.31 | 33.31 | 32.89 | 33.05 | 119,139 | +0.07(+0.21%) |
Dec 07, 2022 | 32.86 | 33.04 | 32.50 | 32.98 | 180,039 | +0.41(+1.26%) |
Dec 06, 2022 | 32.99 | 33.24 | 32.49 | 32.57 | 222,539 | -0.44(-1.33%) |
Dec 05, 2022 | 33.96 | 34.05 | 32.98 | 33.01 | 178,964 | -1.11(-3.25%) |
Dec 02, 2022 | 34.27 | 34.54 | 34.10 | 34.12 | 93,845 | -0.64(-1.84%) |