Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.78 | 32.01 | 31.72 | 31.77 | 159,029 | -0.23(-0.72%) |
Feb 27, 2023 | 31.95 | 32.10 | 31.90 | 32.00 | 424,299 | +0.85(+2.73%) |
Feb 24, 2023 | 31.11 | 31.24 | 30.99 | 31.15 | 156,103 | -0.48(-1.52%) |
Feb 23, 2023 | 31.59 | 31.65 | 31.34 | 31.63 | 75,273 | -0.06(-0.19%) |
Feb 22, 2023 | 31.85 | 31.87 | 31.61 | 31.69 | 70,547 | -0.30(-0.94%) |
Feb 21, 2023 | 32.07 | 32.30 | 31.94 | 31.99 | 98,756 | -0.05(-0.16%) |
Feb 17, 2023 | 31.70 | 32.05 | 31.68 | 32.04 | 65,871 | +0.41(+1.30%) |
Feb 16, 2023 | 31.23 | 31.77 | 31.15 | 31.63 | 100,707 | +0.33(+1.05%) |
Feb 15, 2023 | 31.11 | 31.30 | 31.01 | 31.30 | 295,271 | +0.09(+0.29%) |
Feb 14, 2023 | 30.99 | 31.31 | 30.86 | 31.21 | 151,362 | +0.15(+0.48%) |
Feb 13, 2023 | 30.84 | 31.07 | 30.83 | 31.06 | 80,345 | +0.67(+2.20%) |
Feb 10, 2023 | 30.49 | 30.49 | 30.24 | 30.39 | 101,468 | -0.63(-2.03%) |
Feb 09, 2023 | 31.45 | 31.47 | 30.99 | 31.02 | 258,301 | -0.39(-1.24%) |
Feb 08, 2023 | 31.51 | 31.79 | 31.29 | 31.41 | 87,556 | +0.30(+0.96%) |
Feb 07, 2023 | 30.58 | 31.12 | 30.58 | 31.11 | 87,392 | +0.35(+1.14%) |
Feb 06, 2023 | 31.00 | 31.00 | 30.82 | 30.76 | 125,419 | -0.45(-1.44%) |
Feb 03, 2023 | 31.20 | 31.52 | 31.01 | 31.21 | 98,755 | -0.70(-2.19%) |
Feb 02, 2023 | 32.23 | 32.23 | 31.83 | 31.91 | 217,356 | -0.24(-0.75%) |
Feb 01, 2023 | 31.79 | 32.24 | 31.56 | 32.15 | 129,266 | +0.36(+1.13%) |
Jan 31, 2023 | 31.48 | 31.79 | 31.44 | 31.79 | 80,764 | -0.21(-0.66%) |
Jan 30, 2023 | 32.12 | 32.42 | 31.94 | 32.00 | 370,966 | -0.17(-0.53%) |
Jan 27, 2023 | 31.98 | 32.23 | 31.94 | 32.17 | 172,196 | +0.11(+0.34%) |
Jan 26, 2023 | 31.99 | 32.11 | 31.88 | 32.06 | 95,280 | +0.14(+0.44%) |
Jan 25, 2023 | 31.57 | 31.96 | 31.55 | 31.92 | 130,652 | +0.49(+1.56%) |
Jan 24, 2023 | 31.34 | 31.50 | 31.18 | 31.43 | 157,938 | +0.18(+0.58%) |
Jan 23, 2023 | 31.01 | 31.28 | 30.95 | 31.25 | 167,463 | -0.33(-1.04%) |
Jan 20, 2023 | 31.30 | 31.58 | 31.27 | 31.58 | 179,638 | +0.14(+0.45%) |
Jan 19, 2023 | 31.02 | 31.52 | 30.96 | 31.44 | 189,559 | +0.43(+1.39%) |
Jan 18, 2023 | 31.22 | 31.37 | 31.00 | 31.01 | 273,935 | -0.21(-0.67%) |
Jan 17, 2023 | 31.44 | 31.56 | 31.11 | 31.22 | 346,114 | +0.34(+1.10%) |
Jan 13, 2023 | 30.74 | 30.93 | 30.61 | 30.88 | 174,527 | -0.30(-0.95%) |
Jan 12, 2023 | 30.96 | 31.20 | 30.84 | 31.18 | 118,685 | +0.07(+0.21%) |
Jan 11, 2023 | 30.94 | 31.18 | 30.94 | 31.11 | 91,050 | +0.63(+2.07%) |
Jan 10, 2023 | 30.52 | 30.59 | 30.29 | 30.48 | 118,498 | +0.03(+0.10%) |
Jan 09, 2023 | 30.53 | 30.78 | 30.40 | 30.45 | 270,791 | +0.35(+1.16%) |
Jan 06, 2023 | 29.42 | 30.17 | 29.25 | 30.10 | 280,653 | +1.14(+3.94%) |
Jan 05, 2023 | 29.02 | 29.10 | 28.86 | 28.96 | 188,288 | -0.33(-1.13%) |
Jan 04, 2023 | 29.26 | 29.41 | 29.02 | 29.29 | 140,772 | +0.86(+3.02%) |
Jan 03, 2023 | 28.58 | 28.77 | 28.25 | 28.43 | 152,337 | +0.15(+0.52%) |
Dec 30, 2022 | 28.51 | 28.59 | 28.17 | 28.28 | 85,113 | -0.35(-1.21%) |
Dec 29, 2022 | 28.51 | 28.74 | 28.49 | 28.63 | 106,455 | +0.51(+1.81%) |
Dec 28, 2022 | 28.47 | 28.61 | 28.12 | 28.12 | 105,993 | -0.31(-1.09%) |
Dec 27, 2022 | 28.49 | 28.59 | 28.38 | 28.43 | 260,246 | +0.01(+0.04%) |
Dec 23, 2022 | 28.20 | 28.43 | 28.15 | 28.42 | 164,823 | +0.13(+0.46%) |
Dec 22, 2022 | 28.39 | 28.39 | 28.06 | 28.29 | 311,320 | -0.36(-1.26%) |
Dec 21, 2022 | 28.50 | 28.80 | 28.50 | 28.65 | 178,745 | +0.26(+0.92%) |
Dec 20, 2022 | 28.24 | 28.46 | 28.20 | 28.39 | 141,967 | +0.30(+1.09%) |
Dec 19, 2022 | 28.21 | 28.32 | 28.03 | 28.09 | 271,027 | +0.01(+0.02%) |
Dec 16, 2022 | 28.16 | 28.31 | 28.01 | 28.08 | 314,612 | -0.32(-1.13%) |
Dec 15, 2022 | 28.97 | 28.97 | 28.36 | 28.40 | 165,466 | -0.84(-2.87%) |
Dec 14, 2022 | 29.26 | 29.46 | 29.11 | 29.24 | 167,724 | +0.02(+0.07%) |
Dec 13, 2022 | 29.68 | 29.82 | 29.10 | 29.22 | 181,418 | +0.50(+1.74%) |
Dec 12, 2022 | 28.72 | 28.77 | 28.56 | 28.72 | 211,304 | +0.10(+0.35%) |
Dec 09, 2022 | 28.68 | 28.87 | 28.51 | 28.62 | 243,506 | -0.53(-1.82%) |
Dec 08, 2022 | 28.86 | 29.19 | 28.81 | 29.15 | 186,685 | +0.20(+0.69%) |
Dec 07, 2022 | 28.92 | 29.19 | 28.82 | 28.95 | 172,996 | -0.20(-0.69%) |
Dec 06, 2022 | 29.30 | 29.38 | 29.00 | 29.15 | 151,749 | -0.16(-0.55%) |
Dec 05, 2022 | 29.40 | 29.63 | 29.25 | 29.31 | 563,295 | -0.21(-0.71%) |
Dec 02, 2022 | 29.28 | 29.60 | 29.24 | 29.52 | 201,675 | +0.27(+0.92%) |