Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.52 | 30.79 | 29.41 | 29.43 | 1,584,705 | -0.73(-2.42%) |
Feb 27, 2023 | 30.47 | 30.70 | 29.50 | 30.16 | 1,158,489 | -0.29(-0.96%) |
Feb 24, 2023 | 29.60 | 31.36 | 29.38 | 30.46 | 1,947,081 | +0.30(+1.01%) |
Feb 23, 2023 | 29.79 | 30.45 | 29.21 | 30.15 | 1,470,576 | +1.17(+4.02%) |
Feb 22, 2023 | 29.41 | 29.69 | 28.56 | 28.99 | 1,463,025 | -0.60(-2.02%) |
Feb 21, 2023 | 29.93 | 30.50 | 29.42 | 29.59 | 1,143,032 | -0.70(-2.32%) |
Feb 17, 2023 | 31.29 | 31.29 | 30.04 | 30.29 | 1,573,491 | -1.47(-4.63%) |
Feb 16, 2023 | 32.08 | 32.73 | 31.75 | 31.76 | 1,302,280 | -0.52(-1.62%) |
Feb 15, 2023 | 31.90 | 32.34 | 31.05 | 32.28 | 1,604,704 | -0.28(-0.84%) |
Feb 14, 2023 | 32.15 | 32.74 | 31.85 | 32.55 | 1,054,497 | +0.29(+0.91%) |
Feb 13, 2023 | 32.21 | 32.73 | 31.77 | 32.26 | 1,174,784 | -0.09(-0.26%) |
Feb 10, 2023 | 30.88 | 32.38 | 30.74 | 32.34 | 1,839,919 | +1.86(+6.10%) |
Feb 09, 2023 | 31.76 | 31.76 | 30.35 | 30.49 | 1,405,298 | -1.08(-3.42%) |
Feb 08, 2023 | 31.72 | 31.89 | 31.06 | 31.57 | 1,352,407 | -0.12(-0.39%) |
Feb 07, 2023 | 30.01 | 31.69 | 29.62 | 31.69 | 2,443,369 | +2.10(+7.08%) |
Feb 06, 2023 | 30.20 | 30.58 | 29.23 | 29.59 | 2,737,194 | -0.71(-2.35%) |
Feb 03, 2023 | 29.89 | 31.29 | 29.89 | 30.31 | 2,442,886 | +0.34(+1.14%) |
Feb 02, 2023 | 31.09 | 31.19 | 29.26 | 29.96 | 2,639,164 | -1.26(-4.04%) |
Feb 01, 2023 | 31.61 | 31.87 | 29.98 | 31.23 | 18,102,510 | -0.56(-1.76%) |
Jan 31, 2023 | 31.76 | 32.32 | 31.42 | 31.79 | 1,608,117 | +0.03(+0.09%) |
Jan 30, 2023 | 32.26 | 32.62 | 31.45 | 31.76 | 2,380,514 | -1.07(-3.26%) |
Jan 27, 2023 | 33.66 | 34.03 | 32.65 | 32.83 | 5,261,038 | +1.23(+3.90%) |
Jan 26, 2023 | 30.84 | 31.80 | 30.45 | 31.60 | 2,011,193 | +1.15(+3.77%) |
Jan 25, 2023 | 30.14 | 30.78 | 29.69 | 30.45 | 1,197,441 | +0.10(+0.34%) |
Jan 24, 2023 | 31.25 | 31.39 | 30.33 | 30.34 | 1,034,380 | -0.65(-2.11%) |
Jan 23, 2023 | 31.08 | 31.25 | 30.70 | 31.00 | 658,053 | +0.22(+0.71%) |
Jan 20, 2023 | 30.44 | 30.79 | 29.73 | 30.78 | 974,464 | +0.64(+2.11%) |
Jan 19, 2023 | 29.47 | 30.22 | 29.03 | 30.14 | 1,121,983 | +0.59(+1.99%) |
Jan 18, 2023 | 30.88 | 31.21 | 29.55 | 29.56 | 1,184,778 | -1.01(-3.32%) |
Jan 17, 2023 | 30.66 | 31.01 | 30.14 | 30.57 | 801,681 | +0.19(+0.62%) |
Jan 13, 2023 | 29.80 | 30.47 | 29.16 | 30.38 | 761,880 | +0.62(+2.07%) |
Jan 12, 2023 | 29.55 | 30.33 | 29.21 | 29.77 | 1,405,337 | +0.56(+1.92%) |
Jan 11, 2023 | 29.68 | 29.75 | 28.50 | 29.21 | 947,177 | +0.16(+0.56%) |
Jan 10, 2023 | 29.40 | 29.40 | 28.52 | 29.05 | 1,083,380 | -0.10(-0.36%) |
Jan 09, 2023 | 28.78 | 29.27 | 28.57 | 29.15 | 1,330,941 | +1.13(+4.03%) |
Jan 06, 2023 | 27.77 | 28.76 | 27.56 | 28.02 | 1,484,722 | +0.98(+3.61%) |
Jan 05, 2023 | 27.08 | 27.55 | 26.76 | 27.04 | 1,287,149 | -0.30(-1.11%) |
Jan 04, 2023 | 26.99 | 28.08 | 26.90 | 27.35 | 2,038,685 | -0.16(-0.59%) |
Jan 03, 2023 | 28.64 | 29.04 | 26.90 | 27.51 | 1,663,790 | -1.72(-5.87%) |
Dec 30, 2022 | 28.62 | 29.34 | 28.57 | 29.23 | 2,874,142 | +0.16(+0.55%) |
Dec 29, 2022 | 28.28 | 29.37 | 28.07 | 29.06 | 881,752 | +0.56(+1.96%) |
Dec 28, 2022 | 29.99 | 29.99 | 28.38 | 28.50 | 1,206,797 | -1.59(-5.29%) |
Dec 27, 2022 | 29.98 | 30.16 | 29.63 | 30.10 | 879,093 | +0.24(+0.82%) |
Dec 23, 2022 | 29.00 | 29.86 | 28.62 | 29.85 | 800,409 | +1.42(+4.99%) |
Dec 22, 2022 | 29.51 | 29.72 | 27.66 | 28.43 | 1,345,342 | -1.30(-4.36%) |
Dec 21, 2022 | 29.63 | 30.12 | 28.94 | 29.73 | 967,792 | +0.80(+2.76%) |
Dec 20, 2022 | 28.30 | 29.33 | 28.28 | 28.93 | 1,504,409 | +0.30(+1.05%) |
Dec 19, 2022 | 29.98 | 30.41 | 28.43 | 28.63 | 933,400 | -1.17(-3.94%) |
Dec 16, 2022 | 29.59 | 30.01 | 28.89 | 29.81 | 2,915,904 | -0.83(-2.70%) |
Dec 15, 2022 | 30.15 | 30.96 | 29.78 | 30.63 | 2,006,678 | +0.30(+0.99%) |
Dec 14, 2022 | 31.10 | 31.62 | 30.20 | 30.33 | 1,389,884 | -0.37(-1.19%) |
Dec 13, 2022 | 31.40 | 31.70 | 30.39 | 30.70 | 1,271,381 | +0.27(+0.90%) |
Dec 12, 2022 | 29.23 | 30.57 | 29.23 | 30.43 | 1,715,167 | +1.18(+4.05%) |
Dec 09, 2022 | 29.52 | 30.08 | 29.13 | 29.24 | 841,458 | -0.29(-0.99%) |
Dec 08, 2022 | 31.38 | 31.55 | 29.33 | 29.53 | 1,154,684 | -0.85(-2.81%) |
Dec 07, 2022 | 30.73 | 31.37 | 29.91 | 30.39 | 1,095,632 | -0.34(-1.10%) |
Dec 06, 2022 | 31.61 | 32.08 | 30.37 | 30.73 | 1,033,157 | -1.14(-3.57%) |
Dec 05, 2022 | 34.19 | 34.34 | 31.48 | 31.86 | 1,333,090 | -1.76(-5.23%) |
Dec 02, 2022 | 32.77 | 33.81 | 32.69 | 33.62 | 961,140 | +0.44(+1.33%) |