Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.68 | 35.42 | 34.36 | 35.27 | 80,198 | +0.95(+2.78%) |
Feb 27, 2023 | 33.31 | 34.64 | 33.10 | 34.32 | 77,994 | +0.82(+2.46%) |
Feb 24, 2023 | 33.77 | 34.35 | 32.77 | 33.49 | 118,535 | -0.13(-0.38%) |
Feb 23, 2023 | 39.30 | 39.80 | 32.52 | 33.62 | 522,087 | -4.39(-11.55%) |
Feb 22, 2023 | 38.07 | 38.58 | 37.43 | 38.01 | 101,692 | -0.34(-0.88%) |
Feb 21, 2023 | 38.67 | 39.67 | 38.29 | 38.35 | 105,699 | -0.38(-0.97%) |
Feb 17, 2023 | 39.16 | 39.31 | 37.87 | 38.73 | 64,808 | -0.60(-1.52%) |
Feb 16, 2023 | 39.18 | 39.65 | 38.37 | 39.32 | 72,850 | +0.08(+0.20%) |
Feb 15, 2023 | 38.27 | 39.69 | 38.27 | 39.24 | 152,036 | +0.84(+2.20%) |
Feb 14, 2023 | 38.16 | 39.03 | 36.91 | 38.40 | 73,380 | +0.05(+0.13%) |
Feb 13, 2023 | 39.27 | 39.87 | 37.78 | 38.35 | 121,026 | -0.86(-2.20%) |
Feb 10, 2023 | 39.44 | 40.26 | 37.93 | 39.21 | 79,832 | -0.61(-1.52%) |
Feb 09, 2023 | 39.80 | 41.71 | 39.43 | 39.82 | 183,622 | +0.15(+0.38%) |
Feb 08, 2023 | 39.28 | 39.80 | 38.77 | 39.67 | 77,732 | +0.29(+0.73%) |
Feb 07, 2023 | 38.32 | 39.62 | 37.74 | 39.38 | 113,780 | +1.01(+2.64%) |
Feb 06, 2023 | 38.55 | 39.27 | 38.12 | 38.37 | 69,764 | -0.18(-0.46%) |
Feb 03, 2023 | 38.06 | 39.39 | 36.29 | 38.55 | 107,395 | +0.05(+0.13%) |
Feb 02, 2023 | 38.81 | 39.89 | 38.48 | 38.50 | 70,896 | -0.53(-1.35%) |
Feb 01, 2023 | 39.30 | 39.37 | 37.81 | 39.03 | 105,235 | -0.14(-0.35%) |
Jan 31, 2023 | 36.71 | 40.13 | 36.06 | 39.16 | 234,168 | +2.69(+7.38%) |
Jan 30, 2023 | 35.57 | 36.64 | 35.36 | 36.47 | 68,177 | +0.51(+1.41%) |
Jan 27, 2023 | 36.65 | 36.74 | 35.23 | 35.97 | 56,858 | -0.77(-2.11%) |
Jan 26, 2023 | 37.17 | 37.24 | 35.98 | 36.74 | 37,912 | -0.23(-0.62%) |
Jan 25, 2023 | 36.71 | 36.97 | 35.95 | 36.97 | 29,310 | +0.03(+0.08%) |
Jan 24, 2023 | 36.95 | 37.30 | 36.51 | 36.94 | 34,473 | -0.29(-0.77%) |
Jan 23, 2023 | 36.10 | 37.32 | 36.00 | 37.23 | 86,167 | +0.95(+2.63%) |
Jan 20, 2023 | 35.30 | 36.28 | 35.30 | 36.28 | 92,834 | +0.97(+2.76%) |
Jan 19, 2023 | 34.78 | 35.41 | 34.06 | 35.30 | 62,456 | +0.16(+0.45%) |
Jan 18, 2023 | 36.08 | 36.64 | 34.92 | 35.14 | 44,785 | -0.81(-2.26%) |
Jan 17, 2023 | 34.90 | 37.23 | 34.90 | 35.96 | 96,690 | +1.21(+3.49%) |
Jan 13, 2023 | 34.38 | 34.75 | 34.27 | 34.75 | 50,815 | +0.37(+1.07%) |
Jan 12, 2023 | 34.36 | 34.76 | 33.97 | 34.38 | 50,988 | +0.30(+0.87%) |
Jan 11, 2023 | 34.18 | 34.82 | 33.13 | 34.08 | 43,635 | -0.03(-0.09%) |
Jan 10, 2023 | 33.72 | 34.76 | 33.62 | 34.11 | 56,252 | +0.57(+1.71%) |
Jan 09, 2023 | 32.38 | 33.95 | 31.87 | 33.54 | 108,874 | +1.58(+4.93%) |
Jan 06, 2023 | 31.37 | 32.88 | 31.31 | 31.96 | 50,743 | +0.93(+3.00%) |
Jan 05, 2023 | 32.37 | 32.39 | 31.03 | 31.03 | 61,279 | -1.56(-4.77%) |
Jan 04, 2023 | 32.66 | 32.96 | 32.22 | 32.58 | 53,383 | +0.13(+0.40%) |
Jan 03, 2023 | 32.97 | 33.01 | 32.12 | 32.46 | 64,511 | -0.17(-0.52%) |
Dec 30, 2022 | 31.99 | 32.76 | 31.73 | 32.62 | 58,369 | +0.48(+1.48%) |
Dec 29, 2022 | 31.55 | 32.41 | 31.55 | 32.15 | 51,287 | +0.61(+1.95%) |
Dec 28, 2022 | 32.16 | 32.36 | 31.47 | 31.53 | 47,842 | -0.49(-1.52%) |
Dec 27, 2022 | 32.73 | 32.79 | 31.93 | 32.02 | 36,937 | -0.73(-2.24%) |
Dec 23, 2022 | 32.41 | 33.63 | 31.35 | 32.75 | 58,613 | +0.20(+0.61%) |
Dec 22, 2022 | 33.10 | 33.79 | 30.92 | 32.55 | 88,782 | -0.50(-1.50%) |
Dec 21, 2022 | 32.85 | 34.00 | 32.80 | 33.05 | 32,079 | +0.35(+1.06%) |
Dec 20, 2022 | 32.51 | 33.12 | 32.23 | 32.70 | 123,187 | -0.04(-0.12%) |
Dec 19, 2022 | 33.20 | 33.44 | 32.28 | 32.74 | 50,293 | -0.68(-2.05%) |
Dec 16, 2022 | 33.19 | 33.68 | 32.73 | 33.43 | 59,905 | -0.21(-0.62%) |
Dec 15, 2022 | 33.18 | 33.97 | 32.61 | 33.63 | 46,628 | +0.18(+0.53%) |
Dec 14, 2022 | 34.09 | 34.55 | 33.18 | 33.46 | 71,129 | -0.91(-2.65%) |
Dec 13, 2022 | 34.70 | 35.21 | 33.88 | 34.37 | 54,871 | +0.63(+1.88%) |
Dec 12, 2022 | 33.53 | 34.14 | 32.99 | 33.73 | 39,929 | +0.38(+1.13%) |
Dec 09, 2022 | 33.95 | 34.03 | 32.99 | 33.36 | 55,700 | -0.73(-2.15%) |
Dec 08, 2022 | 33.90 | 34.56 | 33.81 | 34.09 | 43,406 | +0.39(+1.15%) |
Dec 07, 2022 | 33.32 | 33.78 | 32.05 | 33.70 | 63,044 | +0.38(+1.13%) |
Dec 06, 2022 | 35.23 | 35.38 | 33.32 | 33.33 | 48,406 | -1.79(-5.11%) |
Dec 05, 2022 | 35.87 | 36.71 | 34.99 | 35.12 | 61,215 | -0.75(-2.10%) |
Dec 02, 2022 | 35.51 | 36.16 | 34.89 | 35.87 | 63,146 | -0.08(-0.22%) |