Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.97 | 31.04 | 30.49 | 30.53 | 386,618 | -0.20(-0.66%) |
Feb 27, 2023 | 30.45 | 31.01 | 30.45 | 30.74 | 651,681 | +0.60(+1.99%) |
Feb 24, 2023 | 29.92 | 30.22 | 29.43 | 30.14 | 630,152 | -0.10(-0.32%) |
Feb 23, 2023 | 29.96 | 30.51 | 29.96 | 30.24 | 754,577 | +0.63(+2.14%) |
Feb 22, 2023 | 29.58 | 30.20 | 28.20 | 29.60 | 1,023,066 | -0.03(-0.09%) |
Feb 21, 2023 | 29.87 | 30.26 | 29.33 | 29.63 | 1,061,946 | -0.22(-0.74%) |
Feb 17, 2023 | 29.53 | 29.92 | 29.17 | 29.85 | 675,444 | +0.21(+0.72%) |
Feb 16, 2023 | 29.15 | 29.94 | 28.76 | 29.64 | 1,036,272 | +0.06(+0.20%) |
Feb 15, 2023 | 29.12 | 29.77 | 28.72 | 29.58 | 809,970 | -0.29(-0.97%) |
Feb 14, 2023 | 29.62 | 30.74 | 29.17 | 29.87 | 1,717,620 | +1.56(+5.49%) |
Feb 13, 2023 | 27.93 | 28.71 | 27.65 | 28.31 | 716,936 | +0.32(+1.13%) |
Feb 10, 2023 | 27.78 | 28.17 | 27.35 | 28.00 | 464,750 | +0.33(+1.21%) |
Feb 09, 2023 | 27.18 | 27.95 | 27.05 | 27.66 | 971,474 | +1.22(+4.62%) |
Feb 08, 2023 | 26.64 | 26.94 | 26.17 | 26.44 | 279,322 | -0.32(-1.18%) |
Feb 07, 2023 | 26.37 | 26.98 | 26.21 | 26.76 | 312,976 | +0.53(+2.02%) |
Feb 06, 2023 | 26.17 | 26.69 | 26.11 | 26.23 | 383,877 | +0.09(+0.33%) |
Feb 03, 2023 | 26.05 | 26.83 | 25.99 | 26.14 | 613,060 | -0.76(-2.83%) |
Feb 02, 2023 | 27.09 | 27.17 | 26.51 | 26.90 | 366,871 | -0.06(-0.22%) |
Feb 01, 2023 | 26.71 | 27.29 | 26.44 | 26.96 | 283,139 | +0.38(+1.42%) |
Jan 31, 2023 | 25.96 | 26.68 | 25.96 | 26.58 | 257,174 | +0.53(+2.03%) |
Jan 30, 2023 | 25.88 | 26.57 | 25.77 | 26.05 | 321,632 | +0.15(+0.59%) |
Jan 27, 2023 | 25.87 | 26.15 | 25.74 | 25.90 | 578,793 | -0.37(-1.40%) |
Jan 26, 2023 | 26.11 | 26.33 | 25.67 | 26.27 | 520,566 | +0.18(+0.69%) |
Jan 25, 2023 | 25.77 | 26.23 | 25.11 | 26.09 | 733,313 | -0.19(-0.72%) |
Jan 24, 2023 | 26.93 | 26.99 | 26.05 | 26.28 | 445,497 | -0.74(-2.75%) |
Jan 23, 2023 | 27.21 | 27.33 | 26.78 | 27.02 | 567,904 | -0.66(-2.38%) |
Jan 20, 2023 | 27.47 | 28.31 | 27.15 | 27.68 | 404,773 | +0.48(+1.76%) |
Jan 19, 2023 | 26.83 | 27.49 | 26.68 | 27.20 | 284,004 | +0.27(+0.98%) |
Jan 18, 2023 | 27.67 | 27.95 | 26.94 | 26.94 | 410,486 | -0.37(-1.35%) |
Jan 17, 2023 | 27.35 | 27.76 | 26.89 | 27.30 | 336,696 | +0.20(+0.73%) |
Jan 13, 2023 | 26.93 | 27.35 | 26.60 | 27.11 | 308,577 | -0.02(-0.06%) |
Jan 12, 2023 | 26.44 | 27.30 | 26.24 | 27.12 | 363,698 | +0.63(+2.39%) |
Jan 11, 2023 | 26.82 | 26.83 | 26.20 | 26.49 | 568,810 | -0.38(-1.43%) |
Jan 10, 2023 | 26.13 | 27.00 | 25.91 | 26.88 | 353,298 | +0.62(+2.34%) |
Jan 09, 2023 | 25.62 | 26.64 | 25.39 | 26.26 | 555,166 | +0.56(+2.16%) |
Jan 06, 2023 | 25.63 | 26.20 | 25.35 | 25.70 | 515,804 | +0.26(+1.01%) |
Jan 05, 2023 | 25.46 | 25.82 | 25.31 | 25.45 | 744,007 | -0.32(-1.26%) |
Jan 04, 2023 | 24.96 | 26.16 | 24.88 | 25.77 | 1,113,656 | -0.46(-1.76%) |
Jan 03, 2023 | 27.78 | 27.86 | 26.12 | 26.23 | 851,524 | -1.71(-6.12%) |
Dec 30, 2022 | 27.97 | 28.25 | 27.66 | 27.94 | 632,793 | -0.45(-1.60%) |
Dec 29, 2022 | 28.34 | 28.89 | 28.12 | 28.40 | 410,773 | +0.09(+0.30%) |
Dec 28, 2022 | 29.05 | 29.06 | 27.79 | 28.31 | 733,586 | -1.60(-5.34%) |
Dec 27, 2022 | 29.70 | 30.40 | 29.59 | 29.91 | 450,228 | +0.43(+1.45%) |
Dec 23, 2022 | 29.19 | 29.64 | 28.82 | 29.48 | 495,651 | +0.32(+1.11%) |
Dec 22, 2022 | 29.46 | 29.96 | 28.74 | 29.16 | 344,559 | -0.79(-2.63%) |
Dec 21, 2022 | 29.86 | 30.22 | 29.07 | 29.94 | 437,052 | +0.61(+2.07%) |
Dec 20, 2022 | 28.76 | 29.70 | 28.53 | 29.34 | 440,645 | +0.70(+2.45%) |
Dec 19, 2022 | 29.64 | 29.64 | 28.53 | 28.64 | 649,572 | -1.03(-3.49%) |
Dec 16, 2022 | 29.71 | 30.00 | 29.42 | 29.67 | 477,981 | -0.53(-1.75%) |
Dec 15, 2022 | 29.67 | 30.43 | 29.57 | 30.20 | 392,838 | +0.27(+0.91%) |
Dec 14, 2022 | 31.11 | 31.20 | 29.91 | 29.93 | 536,624 | -1.20(-3.84%) |
Dec 13, 2022 | 31.90 | 31.90 | 30.70 | 31.12 | 633,791 | +0.40(+1.31%) |
Dec 12, 2022 | 30.52 | 30.92 | 30.28 | 30.72 | 495,297 | +1.23(+4.17%) |
Dec 09, 2022 | 29.60 | 29.90 | 29.41 | 29.49 | 323,750 | -0.03(-0.09%) |
Dec 08, 2022 | 30.14 | 30.22 | 29.37 | 29.52 | 416,845 | +0.13(+0.44%) |
Dec 07, 2022 | 29.63 | 30.15 | 29.15 | 29.39 | 567,936 | -0.21(-0.72%) |
Dec 06, 2022 | 31.04 | 31.21 | 29.20 | 29.60 | 812,657 | -1.43(-4.60%) |
Dec 05, 2022 | 31.41 | 31.96 | 30.80 | 31.03 | 553,214 | -0.12(-0.38%) |
Dec 02, 2022 | 30.63 | 31.20 | 30.59 | 31.15 | 656,172 | -0.65(-2.04%) |