Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.83 | 36.26 | 34.46 | 35.55 | 159,354 | +0.67(+1.93%) |
Feb 27, 2023 | 35.63 | 37.08 | 34.80 | 34.88 | 190,743 | +0.85(+2.50%) |
Feb 24, 2023 | 33.56 | 34.03 | 33.28 | 34.03 | 70,569 | -0.07(-0.20%) |
Feb 23, 2023 | 33.84 | 34.19 | 33.25 | 34.10 | 94,398 | +0.31(+0.91%) |
Feb 22, 2023 | 33.61 | 34.03 | 33.41 | 33.79 | 108,088 | +0.39(+1.16%) |
Feb 21, 2023 | 34.05 | 34.05 | 33.39 | 33.40 | 54,388 | -0.96(-2.80%) |
Feb 17, 2023 | 34.34 | 34.52 | 34.06 | 34.36 | 54,517 | +0.12(+0.35%) |
Feb 16, 2023 | 33.69 | 34.35 | 33.51 | 34.25 | 61,675 | +0.19(+0.55%) |
Feb 15, 2023 | 33.44 | 34.26 | 33.26 | 34.06 | 33,420 | +0.35(+1.03%) |
Feb 14, 2023 | 33.72 | 34.15 | 33.37 | 33.71 | 64,823 | -0.11(-0.32%) |
Feb 13, 2023 | 33.10 | 33.96 | 33.10 | 33.82 | 65,101 | +0.69(+2.09%) |
Feb 10, 2023 | 32.47 | 33.24 | 32.47 | 33.13 | 91,839 | +0.58(+1.80%) |
Feb 09, 2023 | 34.05 | 34.05 | 32.35 | 32.54 | 97,607 | -1.28(-3.78%) |
Feb 08, 2023 | 33.77 | 34.06 | 33.64 | 33.82 | 49,539 | -0.37(-1.07%) |
Feb 07, 2023 | 33.54 | 34.51 | 33.23 | 34.19 | 102,464 | +0.31(+0.91%) |
Feb 06, 2023 | 34.43 | 34.43 | 33.30 | 33.88 | 90,569 | -1.07(-3.06%) |
Feb 03, 2023 | 34.30 | 35.56 | 34.30 | 34.95 | 122,793 | -0.15(-0.42%) |
Feb 02, 2023 | 34.15 | 35.12 | 34.01 | 35.10 | 92,573 | +0.94(+2.76%) |
Feb 01, 2023 | 33.98 | 34.35 | 33.46 | 34.16 | 170,659 | -0.13(-0.38%) |
Jan 31, 2023 | 32.53 | 34.29 | 32.49 | 34.29 | 128,559 | +1.96(+6.07%) |
Jan 30, 2023 | 31.71 | 32.43 | 31.71 | 32.32 | 67,818 | +0.25(+0.77%) |
Jan 27, 2023 | 32.28 | 32.48 | 32.00 | 32.08 | 39,733 | -0.31(-0.95%) |
Jan 26, 2023 | 32.47 | 32.63 | 31.94 | 32.38 | 47,831 | -0.22(-0.67%) |
Jan 25, 2023 | 31.89 | 32.61 | 31.77 | 32.60 | 61,236 | +0.37(+1.14%) |
Jan 24, 2023 | 31.27 | 32.25 | 31.19 | 32.23 | 57,049 | +0.69(+2.20%) |
Jan 23, 2023 | 31.26 | 31.92 | 31.20 | 31.54 | 45,618 | +0.18(+0.57%) |
Jan 20, 2023 | 31.35 | 31.56 | 31.03 | 31.36 | 45,707 | +0.22(+0.70%) |
Jan 19, 2023 | 31.02 | 31.31 | 30.71 | 31.14 | 60,635 | -0.22(-0.69%) |
Jan 18, 2023 | 31.76 | 32.25 | 31.22 | 31.36 | 42,804 | -0.37(-1.16%) |
Jan 17, 2023 | 31.76 | 32.18 | 31.58 | 31.73 | 60,572 | -0.03(-0.09%) |
Jan 13, 2023 | 31.20 | 31.78 | 30.77 | 31.76 | 130,276 | +0.38(+1.20%) |
Jan 12, 2023 | 30.32 | 31.45 | 30.30 | 31.38 | 111,375 | +1.30(+4.31%) |
Jan 11, 2023 | 29.79 | 30.14 | 29.62 | 30.08 | 134,505 | +0.59(+2.02%) |
Jan 10, 2023 | 28.86 | 29.58 | 28.67 | 29.49 | 137,419 | +0.38(+1.29%) |
Jan 09, 2023 | 29.41 | 29.52 | 29.00 | 29.11 | 64,244 | +0.03(+0.10%) |
Jan 06, 2023 | 28.62 | 29.28 | 28.62 | 29.08 | 82,888 | +0.77(+2.73%) |
Jan 05, 2023 | 28.47 | 28.61 | 28.02 | 28.31 | 61,190 | -0.35(-1.21%) |
Jan 04, 2023 | 28.48 | 29.09 | 28.41 | 28.66 | 83,798 | +0.50(+1.76%) |
Jan 03, 2023 | 28.21 | 28.71 | 28.05 | 28.16 | 67,367 | +0.23(+0.82%) |
Dec 30, 2022 | 27.99 | 28.13 | 27.68 | 27.94 | 42,509 | -0.22(-0.77%) |
Dec 29, 2022 | 28.00 | 28.45 | 28.00 | 28.15 | 49,061 | +0.45(+1.61%) |
Dec 28, 2022 | 28.83 | 28.83 | 27.71 | 27.71 | 42,181 | -1.10(-3.82%) |
Dec 27, 2022 | 29.23 | 29.27 | 28.60 | 28.81 | 41,526 | -0.24(-0.82%) |
Dec 23, 2022 | 28.90 | 29.04 | 28.45 | 29.04 | 46,201 | +0.24(+0.83%) |
Dec 22, 2022 | 29.35 | 29.39 | 28.25 | 28.81 | 85,227 | -1.09(-3.64%) |
Dec 21, 2022 | 29.83 | 30.19 | 29.58 | 29.90 | 50,453 | +0.52(+1.75%) |
Dec 20, 2022 | 29.32 | 30.00 | 29.32 | 29.38 | 56,639 | +0.06(+0.20%) |
Dec 19, 2022 | 29.82 | 30.40 | 29.19 | 29.32 | 101,162 | -0.47(-1.56%) |
Dec 16, 2022 | 29.94 | 30.37 | 29.59 | 29.79 | 334,505 | -0.56(-1.86%) |
Dec 15, 2022 | 31.03 | 31.03 | 30.24 | 30.35 | 115,630 | -1.11(-3.53%) |
Dec 14, 2022 | 31.14 | 32.01 | 31.14 | 31.46 | 113,706 | +0.14(+0.44%) |
Dec 13, 2022 | 31.84 | 32.08 | 31.06 | 31.32 | 243,943 | +0.37(+1.18%) |
Dec 12, 2022 | 30.65 | 31.02 | 30.38 | 30.96 | 85,984 | +0.48(+1.56%) |
Dec 09, 2022 | 30.25 | 30.96 | 29.97 | 30.48 | 72,996 | +0.00(+0.00%) |
Dec 08, 2022 | 30.39 | 30.67 | 29.85 | 30.48 | 119,407 | +0.28(+0.92%) |
Dec 07, 2022 | 30.21 | 30.82 | 30.08 | 30.20 | 112,534 | -0.18(-0.59%) |
Dec 06, 2022 | 30.16 | 30.53 | 29.84 | 30.38 | 183,457 | +0.36(+1.19%) |
Dec 05, 2022 | 30.17 | 30.32 | 29.68 | 30.03 | 120,036 | -0.15(-0.49%) |
Dec 02, 2022 | 29.35 | 30.34 | 28.88 | 30.17 | 64,299 | +0.56(+1.91%) |