Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.65 | 36.06 | 35.65 | 35.90 | 25,055 | +0.13(+0.37%) |
Feb 27, 2023 | 35.81 | 36.09 | 35.68 | 35.77 | 14,501 | +0.26(+0.74%) |
Feb 24, 2023 | 35.47 | 35.69 | 35.38 | 35.51 | 51,654 | -0.37(-1.02%) |
Feb 23, 2023 | 35.59 | 36.02 | 35.59 | 35.87 | 5,145 | +0.12(+0.34%) |
Feb 22, 2023 | 35.85 | 36.06 | 35.74 | 35.75 | 11,087 | -0.07(-0.18%) |
Feb 21, 2023 | 36.22 | 36.22 | 35.70 | 35.82 | 21,401 | -0.76(-2.07%) |
Feb 17, 2023 | 36.25 | 36.64 | 36.25 | 36.58 | 15,829 | -0.07(-0.20%) |
Feb 16, 2023 | 36.75 | 37.01 | 36.63 | 36.65 | 9,325 | -0.34(-0.91%) |
Feb 15, 2023 | 36.61 | 37.05 | 36.61 | 36.99 | 7,091 | +0.16(+0.43%) |
Feb 14, 2023 | 36.77 | 37.01 | 36.47 | 36.83 | 10,206 | -0.15(-0.41%) |
Feb 13, 2023 | 36.39 | 37.07 | 36.39 | 36.98 | 49,562 | +0.48(+1.31%) |
Feb 10, 2023 | 36.25 | 36.61 | 36.25 | 36.50 | 47,164 | +0.11(+0.31%) |
Feb 09, 2023 | 36.83 | 36.97 | 36.28 | 36.39 | 23,970 | -0.14(-0.38%) |
Feb 08, 2023 | 36.85 | 36.95 | 36.53 | 36.53 | 21,641 | -0.39(-1.07%) |
Feb 07, 2023 | 36.26 | 37.02 | 36.23 | 36.92 | 22,675 | +0.55(+1.52%) |
Feb 06, 2023 | 36.77 | 36.77 | 36.31 | 36.37 | 13,077 | -0.63(-1.70%) |
Feb 03, 2023 | 36.91 | 37.35 | 36.87 | 37.00 | 65,241 | -0.37(-1.00%) |
Feb 02, 2023 | 37.00 | 37.39 | 37.00 | 37.37 | 126,986 | +0.58(+1.58%) |
Feb 01, 2023 | 36.21 | 37.05 | 35.93 | 36.79 | 47,127 | +0.61(+1.68%) |
Jan 31, 2023 | 35.63 | 36.23 | 35.63 | 36.18 | 78,032 | +0.62(+1.74%) |
Jan 30, 2023 | 35.76 | 35.83 | 35.52 | 35.57 | 21,738 | -0.34(-0.94%) |
Jan 27, 2023 | 35.86 | 36.38 | 35.81 | 35.90 | 30,721 | -0.03(-0.08%) |
Jan 26, 2023 | 35.96 | 36.29 | 35.75 | 35.93 | 27,562 | +0.18(+0.50%) |
Jan 25, 2023 | 35.55 | 35.90 | 35.35 | 35.75 | 14,613 | +0.01(+0.03%) |
Jan 24, 2023 | 35.59 | 36.00 | 35.45 | 35.74 | 15,219 | +0.09(+0.26%) |
Jan 23, 2023 | 35.45 | 35.80 | 35.23 | 35.65 | 24,189 | +0.21(+0.58%) |
Jan 20, 2023 | 34.79 | 35.44 | 34.75 | 35.44 | 13,359 | +0.77(+2.22%) |
Jan 19, 2023 | 34.78 | 34.88 | 34.60 | 34.68 | 11,707 | -0.22(-0.64%) |
Jan 18, 2023 | 35.43 | 35.59 | 34.86 | 34.90 | 16,399 | -0.47(-1.33%) |
Jan 17, 2023 | 35.38 | 35.53 | 35.22 | 35.37 | 13,041 | -0.01(-0.03%) |
Jan 13, 2023 | 34.98 | 35.43 | 34.98 | 35.38 | 15,748 | +0.22(+0.61%) |
Jan 12, 2023 | 35.09 | 35.50 | 34.94 | 35.16 | 14,297 | +0.12(+0.35%) |
Jan 11, 2023 | 34.76 | 35.15 | 34.76 | 35.04 | 12,705 | +0.37(+1.05%) |
Jan 10, 2023 | 34.46 | 34.68 | 34.44 | 34.68 | 35,677 | +0.20(+0.57%) |
Jan 09, 2023 | 34.59 | 35.10 | 34.42 | 34.48 | 41,546 | +0.04(+0.11%) |
Jan 06, 2023 | 33.72 | 34.56 | 33.72 | 34.44 | 62,957 | +0.75(+2.22%) |
Jan 05, 2023 | 33.77 | 33.92 | 33.68 | 33.69 | 12,561 | -0.23(-0.69%) |
Jan 04, 2023 | 33.80 | 34.19 | 33.69 | 33.93 | 28,346 | +0.22(+0.67%) |
Jan 03, 2023 | 33.78 | 33.95 | 33.50 | 33.70 | 19,581 | -0.16(-0.47%) |
Dec 30, 2022 | 33.49 | 33.94 | 33.49 | 33.86 | 20,865 | -0.07(-0.22%) |
Dec 29, 2022 | 33.55 | 34.14 | 33.55 | 33.94 | 20,856 | +0.52(+1.57%) |
Dec 28, 2022 | 33.89 | 33.97 | 33.40 | 33.41 | 20,349 | -0.39(-1.16%) |
Dec 27, 2022 | 33.87 | 34.14 | 33.62 | 33.80 | 30,307 | -0.17(-0.50%) |
Dec 23, 2022 | 33.27 | 34.11 | 33.27 | 33.97 | 25,534 | +0.52(+1.54%) |
Dec 22, 2022 | 33.82 | 33.82 | 33.13 | 33.46 | 31,329 | -0.35(-1.03%) |
Dec 21, 2022 | 33.79 | 34.30 | 33.77 | 33.80 | 28,421 | +0.32(+0.95%) |
Dec 20, 2022 | 33.27 | 34.01 | 33.24 | 33.49 | 41,702 | -0.15(-0.45%) |
Dec 19, 2022 | 33.97 | 34.02 | 33.47 | 33.64 | 26,971 | -0.34(-0.99%) |
Dec 16, 2022 | 33.94 | 33.99 | 33.70 | 33.97 | 12,782 | -0.18(-0.52%) |
Dec 15, 2022 | 34.72 | 34.72 | 34.15 | 34.15 | 12,888 | -0.89(-2.54%) |
Dec 14, 2022 | 34.98 | 35.47 | 34.83 | 35.04 | 23,904 | -0.11(-0.32%) |
Dec 13, 2022 | 35.75 | 35.80 | 34.93 | 35.15 | 18,930 | +0.30(+0.86%) |
Dec 12, 2022 | 34.74 | 34.93 | 34.64 | 34.85 | 28,009 | +0.18(+0.51%) |
Dec 09, 2022 | 35.04 | 35.16 | 34.68 | 34.68 | 12,418 | -0.40(-1.15%) |
Dec 08, 2022 | 34.97 | 35.35 | 34.93 | 35.08 | 39,968 | +0.10(+0.29%) |
Dec 07, 2022 | 35.04 | 35.22 | 34.84 | 34.98 | 35,076 | -0.33(-0.93%) |
Dec 06, 2022 | 35.62 | 35.62 | 35.08 | 35.30 | 23,062 | -0.29(-0.82%) |
Dec 05, 2022 | 35.62 | 35.83 | 35.54 | 35.59 | 22,394 | -0.37(-1.02%) |
Dec 02, 2022 | 35.66 | 36.30 | 35.66 | 35.96 | 17,080 | -0.20(-0.54%) |