Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.93 | 31.05 | 30.87 | 30.92 | 49,903 | +0.00(+0.00%) |
Feb 27, 2023 | 31.03 | 31.17 | 30.90 | 30.92 | 20,144 | +0.06(+0.19%) |
Feb 24, 2023 | 30.88 | 30.91 | 30.73 | 30.86 | 27,527 | -0.21(-0.68%) |
Feb 23, 2023 | 31.12 | 31.14 | 30.87 | 31.07 | 32,854 | +0.11(+0.36%) |
Feb 22, 2023 | 31.08 | 31.09 | 30.93 | 30.96 | 62,602 | -0.02(-0.06%) |
Feb 21, 2023 | 31.22 | 31.22 | 30.97 | 30.98 | 164,630 | -0.39(-1.24%) |
Feb 17, 2023 | 31.31 | 31.41 | 31.24 | 31.37 | 73,167 | -0.04(-0.13%) |
Feb 16, 2023 | 31.49 | 31.64 | 31.41 | 31.41 | 310,546 | -0.26(-0.82%) |
Feb 15, 2023 | 31.54 | 31.68 | 31.50 | 31.67 | 128,213 | +0.06(+0.19%) |
Feb 14, 2023 | 31.53 | 31.72 | 31.44 | 31.61 | 123,959 | +0.01(+0.03%) |
Feb 13, 2023 | 31.48 | 31.63 | 31.48 | 31.60 | 190,618 | +0.22(+0.70%) |
Feb 10, 2023 | 31.28 | 31.41 | 31.28 | 31.38 | 18,863 | +0.04(+0.13%) |
Feb 09, 2023 | 31.65 | 31.65 | 31.34 | 31.34 | 13,727 | -0.17(-0.54%) |
Feb 08, 2023 | 31.62 | 31.68 | 31.49 | 31.51 | 31,225 | -0.21(-0.66%) |
Feb 07, 2023 | 31.51 | 31.73 | 31.40 | 31.72 | 32,703 | +0.22(+0.71%) |
Feb 06, 2023 | 31.50 | 31.54 | 31.43 | 31.50 | 29,870 | -0.09(-0.29%) |
Feb 03, 2023 | 31.64 | 31.80 | 31.56 | 31.59 | 27,782 | -0.18(-0.55%) |
Feb 02, 2023 | 31.73 | 31.84 | 31.63 | 31.77 | 84,138 | +0.20(+0.62%) |
Feb 01, 2023 | 31.31 | 31.63 | 31.21 | 31.57 | 73,877 | +0.24(+0.77%) |
Jan 31, 2023 | 31.09 | 31.34 | 31.09 | 31.33 | 102,638 | +0.29(+0.93%) |
Jan 30, 2023 | 31.14 | 31.25 | 31.03 | 31.04 | 93,488 | -0.24(-0.77%) |
Jan 27, 2023 | 31.23 | 31.42 | 31.18 | 31.28 | 178,175 | +0.05(+0.16%) |
Jan 26, 2023 | 31.18 | 31.24 | 31.01 | 31.23 | 217,739 | +0.22(+0.71%) |
Jan 25, 2023 | 30.89 | 31.07 | 30.73 | 31.01 | 29,461 | +0.00(+0.00%) |
Jan 24, 2023 | 30.95 | 31.08 | 30.95 | 31.01 | 106,162 | -0.03(-0.10%) |
Jan 23, 2023 | 30.95 | 31.14 | 30.92 | 31.04 | 41,993 | +0.22(+0.71%) |
Jan 20, 2023 | 30.53 | 30.82 | 30.52 | 30.82 | 54,047 | +0.37(+1.22%) |
Jan 19, 2023 | 30.48 | 30.61 | 30.40 | 30.45 | 22,045 | -0.14(-0.46%) |
Jan 18, 2023 | 30.96 | 30.98 | 30.59 | 30.59 | 52,446 | -0.32(-1.04%) |
Jan 17, 2023 | 30.91 | 30.96 | 30.84 | 30.91 | 41,282 | +0.02(+0.06%) |
Jan 13, 2023 | 30.65 | 30.90 | 30.65 | 30.89 | 714,299 | +0.09(+0.29%) |
Jan 12, 2023 | 30.68 | 30.86 | 30.63 | 30.80 | 61,526 | +0.08(+0.26%) |
Jan 11, 2023 | 30.60 | 30.74 | 30.56 | 30.72 | 38,464 | +0.18(+0.59%) |
Jan 10, 2023 | 30.34 | 30.54 | 30.34 | 30.54 | 64,678 | +0.17(+0.56%) |
Jan 09, 2023 | 30.48 | 30.63 | 30.36 | 30.37 | 44,718 | +0.02(+0.07%) |
Jan 06, 2023 | 30.09 | 30.44 | 30.09 | 30.35 | 593,150 | +0.38(+1.27%) |
Jan 05, 2023 | 30.01 | 30.08 | 29.96 | 29.97 | 20,107 | -0.19(-0.63%) |
Jan 04, 2023 | 30.05 | 30.27 | 30.04 | 30.16 | 105,484 | +0.05(+0.17%) |
Jan 03, 2023 | 30.24 | 30.24 | 29.91 | 30.11 | 22,340 | -0.08(-0.26%) |
Dec 30, 2022 | 30.01 | 30.19 | 29.98 | 30.19 | 52,410 | -0.04(-0.13%) |
Dec 29, 2022 | 30.05 | 30.25 | 29.98 | 30.23 | 74,600 | +0.37(+1.24%) |
Dec 28, 2022 | 30.16 | 30.17 | 29.86 | 29.86 | 30,483 | -0.27(-0.90%) |
Dec 27, 2022 | 30.03 | 30.13 | 30.02 | 30.13 | 24,602 | -0.06(-0.20%) |
Dec 23, 2022 | 29.97 | 30.19 | 29.97 | 30.19 | 10,108 | +0.11(+0.37%) |
Dec 22, 2022 | 30.04 | 30.08 | 29.80 | 30.08 | 123,619 | -0.24(-0.79%) |
Dec 21, 2022 | 30.16 | 30.35 | 30.16 | 30.32 | 52,494 | +0.26(+0.86%) |
Dec 20, 2022 | 29.95 | 30.11 | 29.93 | 30.06 | 191,858 | +0.03(+0.10%) |
Dec 19, 2022 | 29.87 | 30.15 | 29.78 | 30.03 | 74,936 | -0.16(-0.53%) |
Dec 16, 2022 | 30.17 | 30.25 | 30.05 | 30.19 | 33,256 | -0.16(-0.53%) |
Dec 15, 2022 | 30.37 | 30.41 | 30.23 | 30.35 | 71,929 | -0.45(-1.46%) |
Dec 14, 2022 | 30.91 | 30.97 | 30.66 | 30.80 | 24,657 | -0.04(-0.13%) |
Dec 13, 2022 | 31.05 | 31.10 | 30.69 | 30.84 | 35,696 | +0.17(+0.55%) |
Dec 12, 2022 | 30.43 | 30.69 | 30.43 | 30.67 | 103,506 | +0.19(+0.63%) |
Dec 09, 2022 | 30.53 | 30.63 | 30.41 | 30.48 | 26,844 | -0.09(-0.31%) |
Dec 08, 2022 | 30.50 | 30.61 | 30.48 | 30.57 | 46,833 | +0.12(+0.41%) |
Dec 07, 2022 | 30.33 | 30.51 | 30.33 | 30.45 | 17,718 | -0.02(-0.07%) |
Dec 06, 2022 | 30.60 | 30.60 | 30.39 | 30.47 | 42,962 | -0.18(-0.59%) |
Dec 05, 2022 | 30.78 | 30.92 | 30.61 | 30.65 | 67,546 | -0.27(-0.87%) |
Dec 02, 2022 | 30.81 | 30.97 | 30.75 | 30.92 | 91,415 | -0.05(-0.16%) |