Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.85 | 34.07 | 33.75 | 33.92 | 28,351 | +0.05(+0.15%) |
Feb 27, 2023 | 33.82 | 34.09 | 33.76 | 33.87 | 11,225 | +0.45(+1.34%) |
Feb 24, 2023 | 33.71 | 33.71 | 33.22 | 33.42 | 146,640 | -1.11(-3.22%) |
Feb 23, 2023 | 34.92 | 34.92 | 34.13 | 34.53 | 13,652 | +0.01(+0.03%) |
Feb 22, 2023 | 34.55 | 34.94 | 34.35 | 34.52 | 10,606 | +0.02(+0.06%) |
Feb 21, 2023 | 34.80 | 34.85 | 34.40 | 34.50 | 30,396 | -0.77(-2.18%) |
Feb 17, 2023 | 35.56 | 35.57 | 34.95 | 35.27 | 43,031 | -0.90(-2.48%) |
Feb 16, 2023 | 35.91 | 36.61 | 35.91 | 36.17 | 56,951 | -0.28(-0.76%) |
Feb 15, 2023 | 35.85 | 36.48 | 35.85 | 36.45 | 23,933 | -0.00(-0.01%) |
Feb 14, 2023 | 36.00 | 36.63 | 35.88 | 36.46 | 15,126 | -0.11(-0.31%) |
Feb 13, 2023 | 36.46 | 36.70 | 36.30 | 36.57 | 31,897 | +0.45(+1.24%) |
Feb 10, 2023 | 36.38 | 36.65 | 35.94 | 36.12 | 23,465 | -0.89(-2.40%) |
Feb 09, 2023 | 37.96 | 38.03 | 36.87 | 37.01 | 26,240 | -0.21(-0.55%) |
Feb 08, 2023 | 38.10 | 38.10 | 37.11 | 37.22 | 23,122 | -1.02(-2.68%) |
Feb 07, 2023 | 37.56 | 38.24 | 37.45 | 38.24 | 25,352 | +1.04(+2.80%) |
Feb 06, 2023 | 37.14 | 37.43 | 36.87 | 37.20 | 30,532 | -0.43(-1.14%) |
Feb 03, 2023 | 38.07 | 38.61 | 37.56 | 37.62 | 75,787 | -1.03(-2.67%) |
Feb 02, 2023 | 38.09 | 38.91 | 38.09 | 38.66 | 166,444 | +1.53(+4.12%) |
Feb 01, 2023 | 36.17 | 37.41 | 36.17 | 37.13 | 58,870 | +0.79(+2.19%) |
Jan 31, 2023 | 36.00 | 36.36 | 35.83 | 36.33 | 25,383 | +0.33(+0.91%) |
Jan 30, 2023 | 36.21 | 36.36 | 35.87 | 36.00 | 25,712 | -1.23(-3.31%) |
Jan 27, 2023 | 36.76 | 37.38 | 36.57 | 37.24 | 55,711 | +0.58(+1.57%) |
Jan 26, 2023 | 36.42 | 36.68 | 36.11 | 36.66 | 28,384 | +0.99(+2.79%) |
Jan 25, 2023 | 35.51 | 35.75 | 35.05 | 35.67 | 22,627 | -0.08(-0.22%) |
Jan 24, 2023 | 35.83 | 35.97 | 35.72 | 35.75 | 19,181 | -0.20(-0.57%) |
Jan 23, 2023 | 35.60 | 36.02 | 35.42 | 35.95 | 66,379 | +0.65(+1.84%) |
Jan 20, 2023 | 34.55 | 35.42 | 34.55 | 35.30 | 82,260 | +0.83(+2.42%) |
Jan 19, 2023 | 33.91 | 34.66 | 33.91 | 34.46 | 16,582 | +0.32(+0.93%) |
Jan 18, 2023 | 34.64 | 35.01 | 34.04 | 34.15 | 17,179 | -0.34(-0.98%) |
Jan 17, 2023 | 34.51 | 34.51 | 34.04 | 34.48 | 29,732 | -0.39(-1.11%) |
Jan 13, 2023 | 34.36 | 34.87 | 34.36 | 34.87 | 20,261 | +0.52(+1.52%) |
Jan 12, 2023 | 34.53 | 34.53 | 33.78 | 34.35 | 15,090 | -0.31(-0.90%) |
Jan 11, 2023 | 34.22 | 34.66 | 34.22 | 34.66 | 11,288 | +0.48(+1.39%) |
Jan 10, 2023 | 33.38 | 34.28 | 33.38 | 34.19 | 147,396 | +0.78(+2.35%) |
Jan 09, 2023 | 33.54 | 33.90 | 33.40 | 33.40 | 16,784 | +0.19(+0.57%) |
Jan 06, 2023 | 32.68 | 33.23 | 32.39 | 33.21 | 14,921 | +0.47(+1.43%) |
Jan 05, 2023 | 32.34 | 32.93 | 32.32 | 32.75 | 16,151 | -0.15(-0.45%) |
Jan 04, 2023 | 32.37 | 33.02 | 32.25 | 32.89 | 66,363 | +1.29(+4.09%) |
Jan 03, 2023 | 31.53 | 31.79 | 31.33 | 31.60 | 85,901 | +0.80(+2.61%) |
Dec 30, 2022 | 30.48 | 30.89 | 30.21 | 30.80 | 27,839 | -0.28(-0.89%) |
Dec 29, 2022 | 30.42 | 31.14 | 30.42 | 31.08 | 102,301 | +1.24(+4.16%) |
Dec 28, 2022 | 30.39 | 30.42 | 29.83 | 29.83 | 20,777 | -0.81(-2.66%) |
Dec 27, 2022 | 30.27 | 30.77 | 30.27 | 30.65 | 210,575 | +0.64(+2.12%) |
Dec 23, 2022 | 30.15 | 30.15 | 29.94 | 30.01 | 49,321 | -0.34(-1.11%) |
Dec 22, 2022 | 30.43 | 30.43 | 29.82 | 30.35 | 11,766 | -0.04(-0.13%) |
Dec 21, 2022 | 29.93 | 30.52 | 29.69 | 30.39 | 15,633 | +0.68(+2.27%) |
Dec 20, 2022 | 29.44 | 29.87 | 29.21 | 29.72 | 54,535 | -0.28(-0.93%) |
Dec 19, 2022 | 30.63 | 30.63 | 29.79 | 29.99 | 38,761 | -0.27(-0.90%) |
Dec 16, 2022 | 30.58 | 30.58 | 30.11 | 30.27 | 21,060 | +0.12(+0.41%) |
Dec 15, 2022 | 31.14 | 31.14 | 29.96 | 30.14 | 40,274 | -1.57(-4.94%) |
Dec 14, 2022 | 31.63 | 32.05 | 31.53 | 31.71 | 23,704 | -0.04(-0.14%) |
Dec 13, 2022 | 32.09 | 32.41 | 31.32 | 31.75 | 25,713 | +0.83(+2.70%) |
Dec 12, 2022 | 30.89 | 30.92 | 30.47 | 30.92 | 94,511 | -0.07(-0.22%) |
Dec 09, 2022 | 31.09 | 31.30 | 30.97 | 30.99 | 163,128 | +0.21(+0.68%) |
Dec 08, 2022 | 30.48 | 30.78 | 30.41 | 30.78 | 20,065 | +1.05(+3.54%) |
Dec 07, 2022 | 29.62 | 29.97 | 29.40 | 29.73 | 64,920 | -0.15(-0.50%) |
Dec 06, 2022 | 30.49 | 30.52 | 29.83 | 29.87 | 34,362 | -0.63(-2.05%) |
Dec 05, 2022 | 31.29 | 31.40 | 30.44 | 30.50 | 33,435 | -0.42(-1.35%) |
Dec 02, 2022 | 29.95 | 31.10 | 29.90 | 30.92 | 156,055 | +0.47(+1.53%) |