Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.99 | 30.11 | 29.54 | 29.54 | 56,336 | -0.36(-1.21%) |
Feb 27, 2023 | 30.17 | 30.29 | 29.77 | 29.90 | 65,437 | -0.25(-0.84%) |
Feb 24, 2023 | 29.94 | 30.16 | 29.75 | 30.16 | 24,266 | +0.04(+0.12%) |
Feb 23, 2023 | 30.35 | 30.44 | 29.92 | 30.12 | 34,293 | -0.09(-0.30%) |
Feb 22, 2023 | 29.97 | 30.30 | 29.55 | 30.21 | 27,124 | +0.29(+0.97%) |
Feb 21, 2023 | 30.16 | 30.30 | 29.63 | 29.92 | 54,654 | -0.31(-1.02%) |
Feb 17, 2023 | 30.72 | 30.75 | 30.15 | 30.23 | 70,044 | -0.72(-2.33%) |
Feb 16, 2023 | 30.80 | 31.26 | 30.80 | 30.95 | 37,589 | -0.14(-0.46%) |
Feb 15, 2023 | 30.93 | 31.26 | 30.70 | 31.09 | 44,369 | -0.09(-0.27%) |
Feb 14, 2023 | 30.66 | 31.40 | 30.66 | 31.18 | 54,963 | +0.50(+1.63%) |
Feb 13, 2023 | 30.80 | 31.19 | 30.68 | 30.68 | 74,958 | -0.13(-0.44%) |
Feb 10, 2023 | 30.30 | 30.81 | 30.30 | 30.81 | 40,187 | +0.55(+1.83%) |
Feb 09, 2023 | 30.28 | 30.63 | 30.08 | 30.26 | 46,926 | -0.28(-0.93%) |
Feb 08, 2023 | 30.24 | 30.54 | 29.95 | 30.54 | 68,035 | +0.17(+0.56%) |
Feb 07, 2023 | 30.17 | 30.37 | 29.87 | 30.37 | 93,343 | +0.20(+0.66%) |
Feb 06, 2023 | 30.26 | 30.59 | 29.92 | 30.17 | 105,068 | -0.06(-0.21%) |
Feb 03, 2023 | 30.43 | 30.86 | 30.23 | 30.24 | 90,148 | -0.06(-0.21%) |
Feb 02, 2023 | 30.25 | 30.61 | 30.13 | 30.30 | 41,256 | +0.16(+0.53%) |
Feb 01, 2023 | 30.05 | 30.42 | 29.78 | 30.14 | 86,418 | +0.06(+0.21%) |
Jan 31, 2023 | 29.96 | 30.08 | 29.53 | 30.08 | 72,352 | +0.08(+0.26%) |
Jan 30, 2023 | 30.53 | 30.99 | 29.82 | 30.00 | 74,701 | -0.53(-1.72%) |
Jan 27, 2023 | 30.71 | 30.82 | 30.40 | 30.53 | 46,530 | -0.13(-0.44%) |
Jan 26, 2023 | 30.53 | 30.68 | 30.23 | 30.66 | 37,231 | +0.47(+1.55%) |
Jan 25, 2023 | 30.19 | 30.25 | 29.80 | 30.19 | 32,128 | -0.04(-0.15%) |
Jan 24, 2023 | 30.23 | 30.52 | 29.86 | 30.24 | 68,264 | +0.03(+0.08%) |
Jan 23, 2023 | 29.76 | 30.36 | 29.76 | 30.21 | 90,812 | +0.64(+2.17%) |
Jan 20, 2023 | 29.56 | 29.71 | 29.50 | 29.57 | 42,155 | +0.13(+0.46%) |
Jan 19, 2023 | 29.03 | 29.51 | 28.95 | 29.44 | 29,789 | +0.29(+1.01%) |
Jan 18, 2023 | 29.77 | 29.88 | 29.13 | 29.14 | 64,842 | -0.46(-1.54%) |
Jan 17, 2023 | 29.70 | 29.88 | 29.49 | 29.60 | 78,529 | -0.04(-0.12%) |
Jan 13, 2023 | 29.49 | 29.74 | 29.47 | 29.63 | 29,827 | -0.10(-0.33%) |
Jan 12, 2023 | 29.50 | 29.82 | 29.29 | 29.73 | 72,566 | +0.35(+1.19%) |
Jan 11, 2023 | 29.13 | 29.38 | 29.05 | 29.38 | 58,072 | +0.50(+1.73%) |
Jan 10, 2023 | 28.96 | 28.97 | 28.81 | 28.88 | 45,571 | -0.10(-0.34%) |
Jan 09, 2023 | 29.18 | 29.39 | 28.89 | 28.98 | 183,183 | +0.53(+1.87%) |
Jan 06, 2023 | 27.96 | 28.67 | 27.96 | 28.45 | 127,516 | +0.75(+2.70%) |
Jan 05, 2023 | 27.25 | 27.70 | 27.12 | 27.70 | 39,734 | +0.41(+1.52%) |
Jan 04, 2023 | 27.02 | 27.44 | 26.96 | 27.29 | 52,598 | +0.28(+1.04%) |
Jan 03, 2023 | 27.70 | 27.70 | 26.79 | 27.00 | 51,706 | -0.66(-2.39%) |
Dec 30, 2022 | 27.22 | 27.69 | 27.22 | 27.66 | 38,768 | +0.11(+0.38%) |
Dec 29, 2022 | 26.84 | 27.56 | 26.80 | 27.56 | 53,347 | +0.77(+2.87%) |
Dec 28, 2022 | 27.32 | 27.32 | 26.64 | 26.79 | 46,617 | -0.66(-2.42%) |
Dec 27, 2022 | 27.32 | 27.49 | 27.14 | 27.45 | 43,576 | +0.15(+0.54%) |
Dec 23, 2022 | 26.68 | 27.32 | 26.58 | 27.31 | 61,668 | +0.63(+2.36%) |
Dec 22, 2022 | 26.98 | 26.98 | 26.09 | 26.68 | 42,771 | -0.45(-1.68%) |
Dec 21, 2022 | 26.85 | 27.19 | 26.67 | 27.13 | 47,597 | +0.39(+1.47%) |
Dec 20, 2022 | 26.55 | 26.77 | 26.40 | 26.74 | 36,769 | +0.11(+0.43%) |
Dec 19, 2022 | 27.08 | 27.12 | 26.45 | 26.62 | 29,476 | -0.44(-1.62%) |
Dec 16, 2022 | 26.63 | 27.06 | 26.38 | 27.06 | 46,501 | -0.02(-0.06%) |
Dec 15, 2022 | 27.16 | 27.26 | 26.75 | 27.08 | 24,402 | -0.46(-1.68%) |
Dec 14, 2022 | 27.79 | 27.80 | 27.20 | 27.54 | 34,842 | -0.25(-0.92%) |
Dec 13, 2022 | 27.80 | 27.90 | 27.08 | 27.80 | 36,962 | +0.86(+3.18%) |
Dec 12, 2022 | 26.65 | 27.25 | 26.43 | 26.94 | 56,951 | +0.29(+1.08%) |
Dec 09, 2022 | 27.12 | 27.12 | 26.55 | 26.65 | 49,291 | -0.39(-1.46%) |
Dec 08, 2022 | 27.74 | 27.87 | 27.04 | 27.04 | 36,183 | -0.41(-1.50%) |
Dec 07, 2022 | 27.92 | 28.03 | 27.32 | 27.45 | 62,062 | -0.57(-2.03%) |
Dec 06, 2022 | 28.56 | 28.70 | 27.60 | 28.02 | 69,134 | -0.60(-2.11%) |
Dec 05, 2022 | 29.56 | 29.56 | 28.46 | 28.63 | 50,984 | -0.76(-2.59%) |
Dec 02, 2022 | 28.94 | 29.41 | 28.94 | 29.39 | 107,063 | +0.21(+0.72%) |