Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.37 | 29.50 | 29.14 | 29.14 | 25,304 | +0.32(+1.11%) |
Feb 27, 2023 | 29.00 | 29.00 | 28.58 | 28.82 | 22,508 | -0.36(-1.23%) |
Feb 24, 2023 | 28.52 | 29.18 | 28.30 | 29.18 | 19,098 | +0.31(+1.07%) |
Feb 23, 2023 | 28.73 | 28.95 | 28.60 | 28.87 | 16,505 | +0.67(+2.38%) |
Feb 22, 2023 | 28.87 | 28.90 | 28.18 | 28.20 | 13,540 | -0.74(-2.56%) |
Feb 21, 2023 | 29.38 | 29.42 | 28.92 | 28.94 | 18,371 | -0.21(-0.72%) |
Feb 17, 2023 | 28.86 | 29.18 | 28.72 | 29.15 | 60,457 | -0.64(-2.15%) |
Feb 16, 2023 | 29.81 | 30.05 | 29.76 | 29.79 | 22,546 | -0.26(-0.87%) |
Feb 15, 2023 | 29.89 | 30.18 | 29.55 | 30.05 | 15,110 | -0.15(-0.50%) |
Feb 14, 2023 | 29.65 | 30.27 | 29.55 | 30.20 | 24,146 | +0.20(+0.67%) |
Feb 13, 2023 | 30.10 | 30.58 | 29.98 | 30.00 | 64,349 | -0.30(-0.99%) |
Feb 10, 2023 | 30.00 | 30.40 | 29.98 | 30.30 | 28,615 | +0.75(+2.54%) |
Feb 09, 2023 | 29.67 | 29.70 | 29.25 | 29.55 | 18,023 | -0.24(-0.81%) |
Feb 08, 2023 | 29.75 | 29.86 | 29.37 | 29.79 | 17,958 | +0.29(+0.98%) |
Feb 07, 2023 | 28.52 | 29.50 | 28.52 | 29.50 | 46,771 | +1.03(+3.62%) |
Feb 06, 2023 | 28.29 | 28.47 | 27.63 | 28.47 | 47,342 | +0.52(+1.86%) |
Feb 03, 2023 | 28.94 | 29.65 | 27.95 | 27.95 | 82,584 | -0.90(-3.12%) |
Feb 02, 2023 | 29.06 | 29.29 | 28.70 | 28.85 | 80,259 | -0.46(-1.57%) |
Feb 01, 2023 | 29.98 | 30.10 | 29.00 | 29.31 | 54,899 | -0.82(-2.72%) |
Jan 31, 2023 | 29.43 | 30.17 | 29.43 | 30.13 | 19,727 | +0.60(+2.03%) |
Jan 30, 2023 | 29.88 | 30.30 | 29.52 | 29.53 | 33,165 | -0.68(-2.26%) |
Jan 27, 2023 | 31.17 | 31.17 | 30.06 | 30.21 | 30,489 | -0.60(-1.94%) |
Jan 26, 2023 | 31.14 | 31.14 | 30.71 | 30.81 | 9,475 | +0.22(+0.72%) |
Jan 25, 2023 | 30.50 | 30.76 | 30.30 | 30.59 | 16,927 | +0.05(+0.16%) |
Jan 24, 2023 | 31.05 | 31.07 | 30.37 | 30.54 | 21,650 | -0.47(-1.52%) |
Jan 23, 2023 | 31.15 | 31.35 | 30.95 | 31.01 | 38,455 | +0.06(+0.19%) |
Jan 20, 2023 | 30.88 | 31.11 | 30.40 | 30.95 | 41,612 | +0.27(+0.88%) |
Jan 19, 2023 | 30.39 | 30.90 | 30.24 | 30.68 | 52,182 | +0.46(+1.52%) |
Jan 18, 2023 | 31.00 | 31.25 | 30.09 | 30.22 | 31,973 | -0.50(-1.63%) |
Jan 17, 2023 | 30.76 | 30.83 | 30.21 | 30.72 | 46,423 | +0.28(+0.92%) |
Jan 13, 2023 | 29.97 | 30.46 | 29.97 | 30.44 | 19,887 | +0.73(+2.46%) |
Jan 12, 2023 | 29.91 | 30.08 | 29.71 | 29.71 | 33,095 | +0.21(+0.71%) |
Jan 11, 2023 | 29.18 | 29.55 | 28.95 | 29.50 | 62,777 | +0.95(+3.33%) |
Jan 10, 2023 | 28.72 | 28.85 | 28.38 | 28.55 | 12,968 | +0.00(+0.00%) |
Jan 09, 2023 | 28.81 | 29.10 | 28.44 | 28.55 | 33,047 | +0.45(+1.60%) |
Jan 06, 2023 | 28.52 | 28.55 | 27.95 | 28.10 | 23,216 | +0.13(+0.46%) |
Jan 05, 2023 | 27.79 | 28.45 | 27.67 | 27.97 | 31,336 | +0.09(+0.32%) |
Jan 04, 2023 | 28.45 | 28.45 | 27.67 | 27.88 | 67,240 | -1.49(-5.07%) |
Jan 03, 2023 | 29.87 | 30.15 | 29.20 | 29.37 | 25,387 | -1.13(-3.70%) |
Dec 30, 2022 | 29.46 | 30.50 | 29.46 | 30.50 | 29,915 | +0.69(+2.31%) |
Dec 29, 2022 | 29.85 | 29.85 | 29.36 | 29.81 | 23,970 | +0.04(+0.13%) |
Dec 28, 2022 | 29.61 | 30.00 | 29.35 | 29.77 | 20,264 | -0.44(-1.46%) |
Dec 27, 2022 | 30.36 | 30.61 | 30.11 | 30.21 | 37,300 | +0.12(+0.40%) |
Dec 23, 2022 | 30.07 | 30.19 | 29.92 | 30.09 | 38,729 | +0.63(+2.15%) |
Dec 22, 2022 | 29.78 | 29.80 | 29.03 | 29.46 | 28,052 | -0.09(-0.31%) |
Dec 21, 2022 | 29.32 | 29.63 | 29.22 | 29.55 | 61,558 | +0.74(+2.57%) |
Dec 20, 2022 | 28.68 | 28.91 | 28.22 | 28.81 | 14,761 | +0.05(+0.17%) |
Dec 19, 2022 | 28.54 | 28.82 | 28.12 | 28.76 | 28,936 | +0.60(+2.13%) |
Dec 16, 2022 | 27.96 | 28.50 | 27.74 | 28.16 | 48,095 | -0.51(-1.79%) |
Dec 15, 2022 | 29.02 | 29.07 | 28.50 | 28.67 | 20,814 | -0.61(-2.08%) |
Dec 14, 2022 | 29.01 | 29.38 | 28.76 | 29.28 | 50,378 | +0.64(+2.23%) |
Dec 13, 2022 | 28.28 | 28.80 | 28.17 | 28.64 | 59,974 | +0.79(+2.82%) |
Dec 12, 2022 | 27.33 | 28.01 | 27.33 | 27.86 | 81,430 | +0.62(+2.30%) |
Dec 09, 2022 | 27.20 | 27.45 | 26.72 | 27.23 | 28,487 | +0.16(+0.59%) |
Dec 08, 2022 | 27.91 | 28.06 | 27.05 | 27.07 | 37,121 | -0.50(-1.81%) |
Dec 07, 2022 | 28.40 | 28.50 | 27.36 | 27.57 | 39,374 | -0.63(-2.23%) |
Dec 06, 2022 | 28.95 | 29.19 | 27.92 | 28.20 | 81,771 | -1.18(-4.02%) |
Dec 05, 2022 | 31.01 | 31.17 | 29.15 | 29.38 | 37,124 | -0.95(-3.13%) |
Dec 02, 2022 | 30.63 | 30.87 | 30.15 | 30.33 | 17,331 | -0.31(-1.01%) |