Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.31 | 33.41 | 33.18 | 33.18 | 39,781 | -0.42(-1.26%) |
Feb 27, 2023 | 33.52 | 33.64 | 33.49 | 33.60 | 35,436 | +0.42(+1.27%) |
Feb 24, 2023 | 33.28 | 33.29 | 33.09 | 33.18 | 50,123 | -0.69(-2.03%) |
Feb 23, 2023 | 33.99 | 33.99 | 33.60 | 33.87 | 30,865 | +0.10(+0.29%) |
Feb 22, 2023 | 33.79 | 33.87 | 33.65 | 33.77 | 117,094 | +0.02(+0.07%) |
Feb 21, 2023 | 33.87 | 33.95 | 33.73 | 33.74 | 117,688 | -0.49(-1.42%) |
Feb 17, 2023 | 34.07 | 34.29 | 33.99 | 34.23 | 106,876 | -0.01(-0.03%) |
Feb 16, 2023 | 34.10 | 34.42 | 34.07 | 34.24 | 59,005 | -0.23(-0.65%) |
Feb 15, 2023 | 34.21 | 34.47 | 34.20 | 34.47 | 48,314 | -0.17(-0.48%) |
Feb 14, 2023 | 34.40 | 34.80 | 34.31 | 34.63 | 38,179 | +0.03(+0.09%) |
Feb 13, 2023 | 34.32 | 34.65 | 34.32 | 34.60 | 30,727 | +0.47(+1.38%) |
Feb 10, 2023 | 34.15 | 34.16 | 33.97 | 34.13 | 75,679 | -0.32(-0.94%) |
Feb 09, 2023 | 34.89 | 34.89 | 34.36 | 34.46 | 51,714 | +0.09(+0.26%) |
Feb 08, 2023 | 34.59 | 34.65 | 34.30 | 34.37 | 109,185 | -0.18(-0.51%) |
Feb 07, 2023 | 34.20 | 34.61 | 34.12 | 34.54 | 246,752 | +0.07(+0.20%) |
Feb 06, 2023 | 34.43 | 34.51 | 34.30 | 34.48 | 46,793 | -0.42(-1.21%) |
Feb 03, 2023 | 34.83 | 35.18 | 34.83 | 34.90 | 86,378 | -0.25(-0.70%) |
Feb 02, 2023 | 35.19 | 35.28 | 34.96 | 35.14 | 41,099 | +0.11(+0.31%) |
Feb 01, 2023 | 34.73 | 35.17 | 34.54 | 35.03 | 59,006 | +0.29(+0.85%) |
Jan 31, 2023 | 34.40 | 34.74 | 34.34 | 34.74 | 50,786 | +0.22(+0.63%) |
Jan 30, 2023 | 34.67 | 34.73 | 34.51 | 34.52 | 300,790 | -0.23(-0.65%) |
Jan 27, 2023 | 34.67 | 34.87 | 34.59 | 34.75 | 302,679 | -0.07(-0.20%) |
Jan 26, 2023 | 34.91 | 34.91 | 34.60 | 34.82 | 98,891 | +0.04(+0.11%) |
Jan 25, 2023 | 34.46 | 34.84 | 34.43 | 34.78 | 247,361 | +0.02(+0.06%) |
Jan 24, 2023 | 34.62 | 34.83 | 34.54 | 34.76 | 46,495 | -0.11(-0.31%) |
Jan 23, 2023 | 34.60 | 34.92 | 34.52 | 34.87 | 121,637 | +0.33(+0.96%) |
Jan 20, 2023 | 34.21 | 34.55 | 34.16 | 34.54 | 408,555 | +0.30(+0.88%) |
Jan 19, 2023 | 34.26 | 34.32 | 34.03 | 34.24 | 217,038 | -0.09(-0.27%) |
Jan 18, 2023 | 34.82 | 34.82 | 34.28 | 34.33 | 105,882 | -0.15(-0.43%) |
Jan 17, 2023 | 34.42 | 34.51 | 34.32 | 34.48 | 60,170 | +0.19(+0.54%) |
Jan 13, 2023 | 33.91 | 34.30 | 33.91 | 34.29 | 113,760 | +0.22(+0.63%) |
Jan 12, 2023 | 33.86 | 34.12 | 33.55 | 34.07 | 135,344 | +0.28(+0.84%) |
Jan 11, 2023 | 33.57 | 33.81 | 33.50 | 33.79 | 110,877 | +0.35(+1.06%) |
Jan 10, 2023 | 33.37 | 33.47 | 33.24 | 33.44 | 59,302 | +0.13(+0.38%) |
Jan 09, 2023 | 33.34 | 33.63 | 33.31 | 33.31 | 50,034 | +0.27(+0.83%) |
Jan 06, 2023 | 32.38 | 33.07 | 32.37 | 33.04 | 42,953 | +0.76(+2.35%) |
Jan 05, 2023 | 32.33 | 32.41 | 32.22 | 32.28 | 70,936 | -0.29(-0.90%) |
Jan 04, 2023 | 32.38 | 32.60 | 32.25 | 32.57 | 53,423 | +0.65(+2.03%) |
Jan 03, 2023 | 31.97 | 32.21 | 31.74 | 31.92 | 78,425 | +0.31(+0.98%) |
Dec 30, 2022 | 31.76 | 31.84 | 31.50 | 31.62 | 216,980 | -0.35(-1.09%) |
Dec 29, 2022 | 31.77 | 32.05 | 31.77 | 31.96 | 80,331 | +0.50(+1.59%) |
Dec 28, 2022 | 31.87 | 31.88 | 31.40 | 31.46 | 112,377 | -0.35(-1.11%) |
Dec 27, 2022 | 31.68 | 31.87 | 31.66 | 31.82 | 78,787 | +0.25(+0.78%) |
Dec 23, 2022 | 31.45 | 31.66 | 31.42 | 31.57 | 151,190 | -0.07(-0.21%) |
Dec 22, 2022 | 31.78 | 31.78 | 31.29 | 31.64 | 38,604 | -0.22(-0.71%) |
Dec 21, 2022 | 31.56 | 31.94 | 31.56 | 31.86 | 74,969 | +0.35(+1.12%) |
Dec 20, 2022 | 31.39 | 31.62 | 31.36 | 31.51 | 170,467 | -0.02(-0.06%) |
Dec 19, 2022 | 31.68 | 31.70 | 31.46 | 31.53 | 70,321 | -0.11(-0.34%) |
Dec 16, 2022 | 31.65 | 31.82 | 31.56 | 31.64 | 48,066 | -0.22(-0.71%) |
Dec 15, 2022 | 32.32 | 32.32 | 31.81 | 31.86 | 62,368 | -0.95(-2.89%) |
Dec 14, 2022 | 32.83 | 33.07 | 32.59 | 32.81 | 40,686 | +0.06(+0.18%) |
Dec 13, 2022 | 33.19 | 33.27 | 32.62 | 32.75 | 39,600 | +0.37(+1.15%) |
Dec 12, 2022 | 32.24 | 32.43 | 32.14 | 32.38 | 30,214 | +0.03(+0.09%) |
Dec 09, 2022 | 32.56 | 32.58 | 32.27 | 32.35 | 66,372 | -0.07(-0.21%) |
Dec 08, 2022 | 32.16 | 32.45 | 32.15 | 32.42 | 81,322 | +0.22(+0.70%) |
Dec 07, 2022 | 32.19 | 32.30 | 32.16 | 32.19 | 47,734 | -0.18(-0.54%) |
Dec 06, 2022 | 32.41 | 32.46 | 32.13 | 32.37 | 37,851 | -0.12(-0.36%) |
Dec 05, 2022 | 32.74 | 32.74 | 32.38 | 32.49 | 36,631 | -0.38(-1.16%) |
Dec 02, 2022 | 32.61 | 32.94 | 32.59 | 32.87 | 50,225 | -0.00(-0.01%) |