Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.38 | 31.91 | 31.38 | 31.70 | 7,967 | +0.17(+0.55%) |
Feb 27, 2023 | 31.72 | 31.72 | 31.40 | 31.53 | 42,199 | +0.18(+0.59%) |
Feb 24, 2023 | 31.57 | 31.72 | 31.14 | 31.35 | 30,887 | -1.17(-3.61%) |
Feb 23, 2023 | 33.35 | 33.35 | 31.80 | 32.52 | 36,091 | -0.47(-1.42%) |
Feb 22, 2023 | 32.85 | 33.17 | 32.63 | 32.99 | 27,689 | +0.30(+0.92%) |
Feb 21, 2023 | 33.53 | 33.76 | 32.68 | 32.69 | 443,948 | -1.65(-4.81%) |
Feb 17, 2023 | 34.96 | 34.96 | 34.09 | 34.34 | 9,254 | -0.81(-2.30%) |
Feb 16, 2023 | 35.45 | 36.00 | 35.15 | 35.15 | 18,231 | -1.05(-2.90%) |
Feb 15, 2023 | 34.74 | 36.20 | 34.74 | 36.20 | 65,408 | +1.14(+3.25%) |
Feb 14, 2023 | 35.03 | 35.47 | 34.54 | 35.06 | 20,675 | -0.17(-0.50%) |
Feb 13, 2023 | 34.33 | 35.51 | 33.97 | 35.23 | 32,106 | +1.16(+3.42%) |
Feb 10, 2023 | 34.32 | 34.40 | 33.84 | 34.07 | 21,397 | -0.81(-2.33%) |
Feb 09, 2023 | 36.16 | 36.19 | 34.73 | 34.88 | 36,969 | -0.56(-1.58%) |
Feb 08, 2023 | 36.07 | 36.07 | 35.37 | 35.44 | 656,880 | -0.67(-1.86%) |
Feb 07, 2023 | 36.15 | 36.20 | 35.31 | 36.11 | 64,445 | -0.04(-0.10%) |
Feb 06, 2023 | 36.23 | 36.53 | 35.78 | 36.15 | 34,275 | -0.67(-1.82%) |
Feb 03, 2023 | 37.22 | 38.06 | 36.66 | 36.81 | 33,251 | -1.82(-4.70%) |
Feb 02, 2023 | 38.15 | 38.98 | 37.83 | 38.63 | 144,170 | +1.48(+3.98%) |
Feb 01, 2023 | 36.14 | 37.47 | 35.80 | 37.15 | 39,652 | +1.13(+3.14%) |
Jan 31, 2023 | 35.28 | 36.16 | 35.28 | 36.02 | 377,398 | +0.85(+2.42%) |
Jan 30, 2023 | 35.76 | 35.76 | 35.05 | 35.17 | 165,724 | -1.34(-3.67%) |
Jan 27, 2023 | 35.37 | 36.81 | 35.37 | 36.51 | 26,834 | +1.09(+3.09%) |
Jan 26, 2023 | 35.32 | 35.62 | 34.77 | 35.42 | 22,213 | +0.68(+1.95%) |
Jan 25, 2023 | 33.60 | 34.74 | 33.33 | 34.74 | 13,408 | +0.40(+1.18%) |
Jan 24, 2023 | 34.58 | 34.96 | 34.30 | 34.34 | 42,795 | -0.57(-1.64%) |
Jan 23, 2023 | 34.17 | 35.01 | 34.17 | 34.91 | 159,453 | +1.10(+3.25%) |
Jan 20, 2023 | 33.12 | 33.85 | 33.05 | 33.81 | 49,164 | +1.46(+4.51%) |
Jan 19, 2023 | 32.38 | 32.57 | 32.12 | 32.35 | 20,837 | -0.33(-1.02%) |
Jan 18, 2023 | 33.69 | 34.00 | 32.68 | 32.68 | 62,981 | -0.63(-1.88%) |
Jan 17, 2023 | 33.48 | 33.48 | 33.04 | 33.31 | 59,499 | -0.14(-0.42%) |
Jan 13, 2023 | 32.55 | 33.45 | 32.55 | 33.45 | 84,820 | +0.64(+1.94%) |
Jan 12, 2023 | 32.93 | 32.97 | 31.89 | 32.81 | 54,673 | +0.09(+0.26%) |
Jan 11, 2023 | 31.79 | 32.73 | 31.79 | 32.73 | 259,366 | +1.16(+3.68%) |
Jan 10, 2023 | 30.69 | 31.57 | 30.69 | 31.57 | 20,165 | +0.96(+3.13%) |
Jan 09, 2023 | 30.89 | 31.28 | 30.61 | 30.61 | 51,462 | +0.14(+0.46%) |
Jan 06, 2023 | 29.72 | 30.54 | 29.21 | 30.47 | 179,341 | +0.84(+2.83%) |
Jan 05, 2023 | 29.55 | 29.86 | 29.25 | 29.63 | 19,179 | -0.40(-1.33%) |
Jan 04, 2023 | 29.42 | 30.17 | 28.88 | 30.03 | 216,646 | +1.28(+4.45%) |
Jan 03, 2023 | 28.81 | 29.40 | 28.30 | 28.75 | 58,554 | +0.43(+1.52%) |
Dec 30, 2022 | 27.91 | 28.32 | 27.91 | 28.32 | 104,507 | -0.17(-0.60%) |
Dec 29, 2022 | 27.77 | 28.55 | 27.53 | 28.49 | 73,935 | +1.00(+3.64%) |
Dec 28, 2022 | 28.04 | 28.16 | 27.38 | 27.49 | 228,626 | -0.68(-2.41%) |
Dec 27, 2022 | 28.53 | 28.60 | 28.12 | 28.17 | 72,929 | -0.31(-1.09%) |
Dec 23, 2022 | 28.38 | 28.54 | 28.07 | 28.48 | 76,563 | -0.08(-0.28%) |
Dec 22, 2022 | 29.09 | 29.09 | 27.99 | 28.56 | 107,897 | -0.82(-2.79%) |
Dec 21, 2022 | 28.89 | 29.49 | 28.74 | 29.38 | 128,468 | +0.70(+2.44%) |
Dec 20, 2022 | 28.77 | 29.15 | 28.47 | 28.68 | 95,731 | -0.34(-1.17%) |
Dec 19, 2022 | 29.68 | 29.68 | 28.87 | 29.02 | 80,802 | -0.37(-1.26%) |
Dec 16, 2022 | 29.93 | 29.99 | 29.28 | 29.39 | 126,820 | -0.58(-1.94%) |
Dec 15, 2022 | 31.08 | 31.08 | 29.90 | 29.97 | 37,957 | -1.54(-4.89%) |
Dec 14, 2022 | 31.40 | 31.76 | 30.96 | 31.51 | 116,334 | +0.09(+0.29%) |
Dec 13, 2022 | 32.80 | 33.00 | 31.08 | 31.42 | 52,915 | +0.36(+1.15%) |
Dec 12, 2022 | 30.95 | 31.06 | 30.41 | 31.06 | 26,044 | +0.05(+0.16%) |
Dec 09, 2022 | 31.14 | 31.45 | 30.95 | 31.01 | 72,964 | -0.42(-1.34%) |
Dec 08, 2022 | 31.08 | 31.64 | 30.80 | 31.43 | 46,165 | +0.82(+2.68%) |
Dec 07, 2022 | 30.55 | 31.06 | 30.46 | 30.61 | 38,587 | -0.45(-1.45%) |
Dec 06, 2022 | 31.81 | 31.81 | 31.00 | 31.06 | 52,158 | -0.72(-2.27%) |
Dec 05, 2022 | 32.69 | 32.87 | 31.70 | 31.78 | 47,587 | -1.00(-3.07%) |
Dec 02, 2022 | 31.64 | 32.88 | 31.62 | 32.78 | 50,618 | +0.54(+1.69%) |