Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.19 | 30.40 | 30.16 | 30.31 | 11,681 | +0.46(+1.53%) |
Feb 27, 2023 | 30.03 | 30.03 | 29.84 | 29.85 | 3,339 | +0.17(+0.59%) |
Feb 24, 2023 | 29.80 | 29.84 | 29.60 | 29.68 | 4,946 | -0.35(-1.18%) |
Feb 23, 2023 | 30.02 | 30.09 | 29.92 | 30.03 | 6,636 | +0.03(+0.09%) |
Feb 22, 2023 | 30.10 | 30.20 | 29.81 | 30.00 | 7,459 | -0.23(-0.75%) |
Feb 21, 2023 | 30.25 | 30.25 | 29.95 | 30.23 | 12,642 | +0.21(+0.68%) |
Feb 17, 2023 | 30.14 | 30.14 | 29.92 | 30.02 | 18,131 | +0.12(+0.42%) |
Feb 16, 2023 | 29.33 | 30.13 | 29.33 | 29.90 | 33,296 | +0.32(+1.08%) |
Feb 15, 2023 | 29.49 | 29.83 | 29.40 | 29.58 | 25,722 | +0.46(+1.58%) |
Feb 14, 2023 | 28.59 | 29.12 | 28.47 | 29.12 | 11,555 | +0.49(+1.71%) |
Feb 13, 2023 | 28.47 | 28.64 | 28.40 | 28.63 | 7,347 | +0.52(+1.85%) |
Feb 10, 2023 | 27.73 | 28.11 | 27.54 | 28.11 | 22,106 | +0.12(+0.43%) |
Feb 09, 2023 | 27.99 | 28.31 | 27.93 | 27.99 | 8,615 | +0.02(+0.09%) |
Feb 08, 2023 | 28.21 | 28.21 | 27.95 | 27.96 | 2,465 | -0.09(-0.34%) |
Feb 07, 2023 | 27.63 | 28.13 | 27.63 | 28.06 | 8,946 | +0.02(+0.07%) |
Feb 06, 2023 | 28.00 | 28.13 | 27.99 | 28.04 | 2,531 | +0.24(+0.85%) |
Feb 03, 2023 | 27.75 | 27.89 | 27.60 | 27.80 | 3,619 | -0.32(-1.16%) |
Feb 02, 2023 | 28.29 | 28.35 | 28.04 | 28.13 | 4,347 | +0.17(+0.61%) |
Feb 01, 2023 | 28.11 | 28.60 | 27.95 | 27.96 | 6,611 | -0.09(-0.32%) |
Jan 31, 2023 | 28.04 | 28.10 | 27.90 | 28.05 | 5,013 | -0.37(-1.30%) |
Jan 30, 2023 | 28.83 | 28.87 | 28.20 | 28.42 | 7,121 | -0.18(-0.64%) |
Jan 27, 2023 | 28.51 | 28.63 | 28.48 | 28.60 | 5,404 | +0.07(+0.25%) |
Jan 26, 2023 | 28.59 | 28.67 | 28.47 | 28.53 | 5,362 | +0.46(+1.66%) |
Jan 25, 2023 | 28.08 | 28.08 | 28.04 | 28.07 | 4,652 | -0.07(-0.27%) |
Jan 24, 2023 | 28.37 | 28.40 | 28.00 | 28.14 | 9,412 | -0.12(-0.42%) |
Jan 23, 2023 | 28.33 | 28.50 | 28.23 | 28.26 | 9,169 | +0.33(+1.18%) |
Jan 20, 2023 | 27.22 | 27.97 | 27.13 | 27.93 | 15,907 | +0.07(+0.27%) |
Jan 19, 2023 | 28.10 | 28.13 | 27.80 | 27.86 | 16,176 | -0.62(-2.19%) |
Jan 18, 2023 | 28.68 | 28.69 | 28.40 | 28.48 | 10,641 | -0.29(-0.99%) |
Jan 17, 2023 | 28.95 | 29.00 | 28.60 | 28.77 | 7,168 | -0.13(-0.44%) |
Jan 13, 2023 | 28.73 | 28.90 | 28.73 | 28.89 | 3,769 | +0.16(+0.57%) |
Jan 12, 2023 | 28.72 | 28.80 | 28.55 | 28.73 | 5,325 | +0.13(+0.45%) |
Jan 11, 2023 | 28.33 | 28.72 | 28.30 | 28.60 | 5,631 | +0.27(+0.94%) |
Jan 10, 2023 | 28.46 | 28.46 | 28.13 | 28.33 | 26,536 | -0.91(-3.12%) |
Jan 09, 2023 | 28.82 | 29.35 | 28.82 | 29.24 | 35,601 | +0.98(+3.49%) |
Jan 06, 2023 | 28.13 | 28.30 | 28.03 | 28.26 | 5,986 | -0.16(-0.56%) |
Jan 05, 2023 | 28.35 | 28.56 | 28.35 | 28.42 | 12,337 | +0.14(+0.51%) |
Jan 04, 2023 | 28.25 | 28.29 | 28.17 | 28.28 | 5,359 | +0.58(+2.08%) |
Jan 03, 2023 | 27.71 | 28.00 | 27.59 | 27.70 | 10,976 | -0.38(-1.34%) |
Dec 30, 2022 | 27.88 | 28.20 | 27.86 | 28.07 | 5,438 | +0.16(+0.59%) |
Dec 29, 2022 | 27.77 | 28.00 | 27.73 | 27.91 | 9,162 | -0.49(-1.74%) |
Dec 28, 2022 | 28.64 | 28.98 | 28.36 | 28.40 | 11,700 | -0.22(-0.78%) |
Dec 27, 2022 | 28.75 | 28.99 | 28.55 | 28.63 | 20,113 | +0.05(+0.16%) |
Dec 23, 2022 | 28.70 | 28.70 | 28.52 | 28.58 | 11,034 | +0.10(+0.36%) |
Dec 22, 2022 | 27.80 | 28.48 | 27.80 | 28.48 | 21,051 | +1.15(+4.21%) |
Dec 21, 2022 | 27.14 | 27.35 | 27.14 | 27.33 | 5,334 | +0.45(+1.69%) |
Dec 20, 2022 | 27.16 | 27.29 | 26.81 | 26.88 | 5,541 | +0.07(+0.26%) |
Dec 19, 2022 | 27.15 | 27.15 | 26.78 | 26.80 | 15,480 | +0.25(+0.96%) |
Dec 16, 2022 | 26.74 | 26.85 | 26.50 | 26.55 | 12,343 | -0.58(-2.14%) |
Dec 15, 2022 | 27.12 | 27.21 | 27.08 | 27.13 | 5,164 | -0.16(-0.59%) |
Dec 14, 2022 | 27.28 | 27.36 | 27.18 | 27.29 | 3,110 | +0.09(+0.31%) |
Dec 13, 2022 | 27.45 | 27.58 | 27.15 | 27.20 | 6,651 | +0.30(+1.10%) |
Dec 12, 2022 | 26.75 | 27.00 | 26.61 | 26.91 | 18,569 | -0.05(-0.18%) |
Dec 09, 2022 | 27.54 | 27.66 | 26.88 | 26.96 | 8,128 | -0.50(-1.83%) |
Dec 08, 2022 | 26.94 | 27.52 | 26.92 | 27.46 | 23,802 | +0.58(+2.15%) |
Dec 07, 2022 | 26.70 | 26.99 | 26.63 | 26.88 | 11,641 | +0.30(+1.13%) |
Dec 06, 2022 | 26.78 | 26.78 | 26.58 | 26.58 | 5,524 | +0.01(+0.04%) |
Dec 05, 2022 | 26.94 | 27.05 | 26.50 | 26.57 | 10,051 | -0.77(-2.82%) |
Dec 02, 2022 | 27.11 | 27.41 | 27.11 | 27.34 | 21,156 | +0.12(+0.45%) |