Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.64 | 30.75 | 30.10 | 30.31 | 1,694,304 | -0.29(-0.95%) |
Feb 27, 2023 | 30.94 | 31.35 | 30.35 | 30.60 | 3,333,666 | -0.08(-0.26%) |
Feb 24, 2023 | 30.42 | 30.77 | 30.14 | 30.68 | 1,678,549 | -0.08(-0.26%) |
Feb 23, 2023 | 31.60 | 31.60 | 30.54 | 30.76 | 1,059,075 | -0.60(-1.91%) |
Feb 22, 2023 | 30.14 | 32.39 | 30.09 | 31.36 | 2,849,757 | +1.58(+5.29%) |
Feb 21, 2023 | 30.53 | 30.73 | 29.47 | 29.78 | 1,632,533 | -1.11(-3.59%) |
Feb 17, 2023 | 31.25 | 31.38 | 30.84 | 30.89 | 1,545,714 | -0.38(-1.21%) |
Feb 16, 2023 | 30.90 | 31.67 | 30.86 | 31.27 | 1,146,385 | -0.16(-0.51%) |
Feb 15, 2023 | 31.24 | 31.61 | 31.09 | 31.43 | 806,084 | +0.03(+0.10%) |
Feb 14, 2023 | 31.59 | 31.73 | 31.08 | 31.40 | 560,326 | -0.42(-1.32%) |
Feb 13, 2023 | 31.96 | 32.11 | 31.84 | 31.82 | 998,350 | +0.04(+0.13%) |
Feb 10, 2023 | 31.54 | 31.86 | 31.18 | 31.78 | 684,931 | +0.35(+1.11%) |
Feb 09, 2023 | 31.93 | 32.15 | 31.40 | 31.43 | 1,300,906 | -0.25(-0.79%) |
Feb 08, 2023 | 31.80 | 32.02 | 31.57 | 31.68 | 685,151 | -0.04(-0.13%) |
Feb 07, 2023 | 31.22 | 31.87 | 31.02 | 31.72 | 1,141,209 | +0.47(+1.50%) |
Feb 06, 2023 | 30.88 | 31.38 | 30.84 | 31.25 | 852,290 | -0.09(-0.29%) |
Feb 03, 2023 | 31.42 | 31.59 | 31.16 | 31.34 | 742,887 | -0.45(-1.41%) |
Feb 02, 2023 | 31.38 | 32.11 | 31.19 | 31.79 | 1,323,149 | +0.72(+2.31%) |
Feb 01, 2023 | 30.66 | 31.29 | 30.45 | 31.07 | 1,042,464 | +0.27(+0.88%) |
Jan 31, 2023 | 30.76 | 30.94 | 30.26 | 30.80 | 846,713 | +0.03(+0.10%) |
Jan 30, 2023 | 31.07 | 31.28 | 30.74 | 30.77 | 550,125 | -0.66(-2.10%) |
Jan 27, 2023 | 30.68 | 31.60 | 30.66 | 31.43 | 889,177 | +0.52(+1.68%) |
Jan 26, 2023 | 31.53 | 31.63 | 30.25 | 30.91 | 1,355,725 | -0.56(-1.78%) |
Jan 25, 2023 | 31.38 | 31.64 | 31.03 | 31.47 | 1,721,021 | -0.12(-0.38%) |
Jan 24, 2023 | 31.49 | 31.91 | 31.39 | 31.59 | 963,872 | -0.02(-0.06%) |
Jan 23, 2023 | 31.20 | 31.91 | 31.08 | 31.61 | 1,344,532 | +0.44(+1.41%) |
Jan 20, 2023 | 30.52 | 31.26 | 30.05 | 31.17 | 1,586,533 | +0.89(+2.93%) |
Jan 19, 2023 | 29.67 | 30.58 | 29.67 | 30.28 | 1,455,105 | +0.32(+1.07%) |
Jan 18, 2023 | 30.52 | 30.59 | 29.85 | 29.96 | 940,063 | -0.55(-1.80%) |
Jan 17, 2023 | 30.61 | 31.00 | 30.48 | 30.51 | 2,755,943 | +0.28(+0.93%) |
Jan 13, 2023 | 29.51 | 30.30 | 29.15 | 30.23 | 1,024,533 | +0.46(+1.54%) |
Jan 12, 2023 | 30.08 | 30.23 | 29.67 | 29.77 | 5,489,745 | -0.27(-0.90%) |
Jan 11, 2023 | 30.38 | 30.68 | 29.66 | 30.04 | 2,868,211 | -0.40(-1.31%) |
Jan 10, 2023 | 30.59 | 30.61 | 29.86 | 30.44 | 1,273,944 | -0.30(-0.97%) |
Jan 09, 2023 | 31.72 | 31.72 | 30.70 | 30.74 | 1,026,536 | -0.74(-2.35%) |
Jan 06, 2023 | 30.62 | 31.61 | 30.55 | 31.48 | 2,000,210 | +1.17(+3.85%) |
Jan 05, 2023 | 30.15 | 30.36 | 29.66 | 30.31 | 749,454 | +0.00(+0.00%) |
Jan 04, 2023 | 29.69 | 30.56 | 29.64 | 30.31 | 1,578,286 | +1.02(+3.47%) |
Jan 03, 2023 | 29.56 | 29.82 | 29.05 | 29.29 | 1,111,993 | +0.13(+0.44%) |
Dec 30, 2022 | 29.30 | 29.39 | 28.60 | 29.16 | 1,005,477 | -0.30(-1.02%) |
Dec 29, 2022 | 28.79 | 29.53 | 28.64 | 29.46 | 1,742,237 | +0.91(+3.18%) |
Dec 28, 2022 | 28.49 | 28.90 | 28.22 | 28.55 | 826,883 | +0.04(+0.14%) |
Dec 27, 2022 | 28.19 | 28.81 | 27.86 | 28.51 | 881,806 | +0.36(+1.28%) |
Dec 23, 2022 | 27.90 | 28.15 | 27.77 | 28.15 | 739,974 | +0.21(+0.75%) |
Dec 22, 2022 | 27.85 | 28.07 | 27.62 | 27.94 | 941,689 | -0.21(-0.74%) |
Dec 21, 2022 | 27.90 | 28.48 | 27.86 | 28.15 | 1,504,285 | +0.22(+0.79%) |
Dec 20, 2022 | 27.69 | 28.17 | 27.69 | 27.93 | 1,620,726 | +0.01(+0.04%) |
Dec 19, 2022 | 28.27 | 28.34 | 27.83 | 27.92 | 2,183,902 | -0.32(-1.13%) |
Dec 16, 2022 | 28.36 | 28.56 | 27.97 | 28.24 | 1,396,614 | -0.43(-1.50%) |
Dec 15, 2022 | 28.38 | 28.93 | 28.32 | 28.67 | 2,070,686 | -0.27(-0.93%) |
Dec 14, 2022 | 28.61 | 29.56 | 28.55 | 28.94 | 1,779,295 | +0.17(+0.59%) |
Dec 13, 2022 | 29.19 | 29.40 | 28.55 | 28.77 | 1,229,152 | +0.35(+1.23%) |
Dec 12, 2022 | 28.34 | 28.43 | 28.09 | 28.42 | 570,683 | +0.32(+1.14%) |
Dec 09, 2022 | 28.06 | 28.55 | 27.96 | 28.10 | 831,182 | -0.16(-0.56%) |
Dec 08, 2022 | 28.12 | 28.38 | 27.78 | 28.26 | 729,541 | +0.44(+1.58%) |
Dec 07, 2022 | 27.83 | 28.22 | 27.78 | 27.82 | 786,060 | -0.19(-0.68%) |
Dec 06, 2022 | 28.69 | 28.69 | 27.57 | 28.01 | 1,807,925 | -0.59(-2.06%) |
Dec 05, 2022 | 29.25 | 29.36 | 28.51 | 28.60 | 552,205 | -0.80(-2.71%) |
Dec 02, 2022 | 29.05 | 29.60 | 28.82 | 29.40 | 630,632 | -0.03(-0.10%) |