Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.63 | 30.74 | 30.09 | 30.30 | 1,694,935 | -0.29(-0.95%) |
Feb 27, 2023 | 30.93 | 31.34 | 30.34 | 30.59 | 3,334,907 | -0.08(-0.26%) |
Feb 24, 2023 | 30.41 | 30.76 | 30.13 | 30.67 | 1,679,173 | -0.08(-0.26%) |
Feb 23, 2023 | 31.59 | 31.59 | 30.53 | 30.75 | 1,059,470 | -0.60(-1.91%) |
Feb 22, 2023 | 30.13 | 32.37 | 30.08 | 31.35 | 2,850,817 | +1.58(+5.30%) |
Feb 21, 2023 | 30.52 | 30.71 | 29.46 | 29.77 | 1,633,141 | -1.11(-3.59%) |
Feb 17, 2023 | 31.24 | 31.37 | 30.83 | 30.88 | 1,546,289 | -0.38(-1.21%) |
Feb 16, 2023 | 30.89 | 31.66 | 30.85 | 31.26 | 1,146,812 | -0.16(-0.51%) |
Feb 15, 2023 | 31.23 | 31.60 | 31.08 | 31.42 | 806,384 | +0.03(+0.10%) |
Feb 14, 2023 | 31.58 | 31.72 | 31.07 | 31.39 | 560,534 | -0.42(-1.32%) |
Feb 13, 2023 | 31.95 | 32.10 | 31.83 | 31.81 | 998,722 | +0.04(+0.13%) |
Feb 10, 2023 | 31.53 | 31.85 | 31.17 | 31.77 | 685,186 | +0.35(+1.11%) |
Feb 09, 2023 | 31.92 | 32.14 | 31.39 | 31.42 | 1,301,390 | -0.25(-0.79%) |
Feb 08, 2023 | 31.79 | 32.01 | 31.56 | 31.67 | 685,405 | -0.04(-0.13%) |
Feb 07, 2023 | 31.21 | 31.86 | 31.01 | 31.71 | 1,141,634 | +0.47(+1.50%) |
Feb 06, 2023 | 30.87 | 31.37 | 30.83 | 31.24 | 852,608 | -0.09(-0.29%) |
Feb 03, 2023 | 31.41 | 31.58 | 31.15 | 31.33 | 743,163 | -0.45(-1.41%) |
Feb 02, 2023 | 31.37 | 32.10 | 31.18 | 31.78 | 1,323,641 | +0.72(+2.31%) |
Feb 01, 2023 | 30.65 | 31.28 | 30.44 | 31.06 | 1,042,852 | +0.27(+0.87%) |
Jan 31, 2023 | 30.75 | 30.93 | 30.25 | 30.79 | 847,028 | +0.03(+0.10%) |
Jan 30, 2023 | 31.06 | 31.27 | 30.73 | 30.76 | 550,330 | -0.66(-2.10%) |
Jan 27, 2023 | 30.67 | 31.59 | 30.65 | 31.42 | 889,508 | +0.52(+1.68%) |
Jan 26, 2023 | 31.52 | 31.62 | 30.24 | 30.90 | 1,356,230 | -0.56(-1.78%) |
Jan 25, 2023 | 31.37 | 31.63 | 31.02 | 31.46 | 1,721,662 | -0.12(-0.38%) |
Jan 24, 2023 | 31.48 | 31.90 | 31.38 | 31.58 | 964,231 | -0.02(-0.06%) |
Jan 23, 2023 | 31.19 | 31.90 | 31.07 | 31.60 | 1,345,033 | +0.44(+1.41%) |
Jan 20, 2023 | 30.51 | 31.25 | 30.04 | 31.16 | 1,587,123 | +0.89(+2.93%) |
Jan 19, 2023 | 29.66 | 30.57 | 29.66 | 30.27 | 1,455,647 | +0.32(+1.07%) |
Jan 18, 2023 | 30.51 | 30.57 | 29.84 | 29.95 | 940,413 | -0.55(-1.80%) |
Jan 17, 2023 | 30.60 | 30.99 | 30.47 | 30.50 | 2,756,969 | +0.28(+0.93%) |
Jan 13, 2023 | 29.50 | 30.29 | 29.14 | 30.22 | 1,024,914 | +0.46(+1.54%) |
Jan 12, 2023 | 30.07 | 30.22 | 29.66 | 29.76 | 5,491,788 | -0.27(-0.90%) |
Jan 11, 2023 | 30.37 | 30.67 | 29.65 | 30.03 | 2,869,279 | -0.40(-1.31%) |
Jan 10, 2023 | 30.58 | 30.60 | 29.85 | 30.43 | 1,274,418 | -0.30(-0.97%) |
Jan 09, 2023 | 31.70 | 31.70 | 30.69 | 30.73 | 1,026,918 | -0.74(-2.35%) |
Jan 06, 2023 | 30.61 | 31.59 | 30.54 | 31.46 | 2,000,954 | +1.17(+3.85%) |
Jan 05, 2023 | 30.14 | 30.35 | 29.65 | 30.30 | 749,733 | +0.00(+0.00%) |
Jan 04, 2023 | 29.68 | 30.55 | 29.63 | 30.30 | 1,578,873 | +1.02(+3.47%) |
Jan 03, 2023 | 29.55 | 29.81 | 29.04 | 29.28 | 1,112,407 | +0.13(+0.44%) |
Dec 30, 2022 | 29.29 | 29.38 | 28.59 | 29.15 | 1,005,851 | -0.30(-1.02%) |
Dec 29, 2022 | 28.78 | 29.52 | 28.63 | 29.45 | 1,742,885 | +0.91(+3.18%) |
Dec 28, 2022 | 28.48 | 28.89 | 28.21 | 28.54 | 827,191 | +0.04(+0.14%) |
Dec 27, 2022 | 28.18 | 28.80 | 27.85 | 28.50 | 882,134 | +0.36(+1.28%) |
Dec 23, 2022 | 27.89 | 28.14 | 27.76 | 28.14 | 740,249 | +0.21(+0.75%) |
Dec 22, 2022 | 27.84 | 28.06 | 27.61 | 27.93 | 942,040 | -0.21(-0.74%) |
Dec 21, 2022 | 27.89 | 28.47 | 27.85 | 28.14 | 1,504,844 | +0.22(+0.79%) |
Dec 20, 2022 | 27.67 | 28.16 | 27.67 | 27.92 | 1,621,329 | +0.01(+0.04%) |
Dec 19, 2022 | 28.26 | 28.33 | 27.82 | 27.91 | 2,184,715 | -0.32(-1.13%) |
Dec 16, 2022 | 28.35 | 28.55 | 27.96 | 28.23 | 1,397,133 | -0.43(-1.50%) |
Dec 15, 2022 | 28.37 | 28.92 | 28.31 | 28.66 | 2,071,456 | -0.27(-0.93%) |
Dec 14, 2022 | 28.60 | 29.55 | 28.54 | 28.93 | 1,779,957 | +0.17(+0.59%) |
Dec 13, 2022 | 29.18 | 29.39 | 28.54 | 28.76 | 1,229,609 | +0.35(+1.23%) |
Dec 12, 2022 | 28.33 | 28.42 | 28.08 | 28.41 | 570,895 | +0.32(+1.14%) |
Dec 09, 2022 | 28.05 | 28.54 | 27.95 | 28.09 | 831,491 | -0.16(-0.56%) |
Dec 08, 2022 | 28.11 | 28.37 | 27.77 | 28.25 | 729,813 | +0.44(+1.58%) |
Dec 07, 2022 | 27.82 | 28.21 | 27.77 | 27.81 | 786,353 | -0.19(-0.68%) |
Dec 06, 2022 | 28.68 | 28.68 | 27.56 | 28.00 | 1,808,598 | -0.59(-2.06%) |
Dec 05, 2022 | 29.24 | 29.35 | 28.50 | 28.59 | 552,411 | -0.80(-2.71%) |
Dec 02, 2022 | 29.04 | 29.59 | 28.81 | 29.39 | 630,866 | -0.03(-0.10%) |