Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.52 | 33.86 | 33.18 | 33.22 | 529,289 | -0.35(-1.04%) |
Feb 27, 2023 | 33.62 | 33.98 | 33.43 | 33.57 | 376,551 | +0.10(+0.31%) |
Feb 24, 2023 | 33.03 | 33.48 | 32.98 | 33.47 | 325,908 | +0.04(+0.11%) |
Feb 23, 2023 | 33.16 | 33.62 | 32.94 | 33.43 | 282,344 | +0.16(+0.48%) |
Feb 22, 2023 | 33.44 | 33.67 | 33.09 | 33.27 | 473,345 | -0.20(-0.59%) |
Feb 21, 2023 | 34.33 | 34.42 | 33.38 | 33.46 | 362,860 | -1.23(-3.55%) |
Feb 17, 2023 | 34.37 | 34.79 | 34.15 | 34.70 | 368,704 | +0.44(+1.29%) |
Feb 16, 2023 | 34.51 | 34.66 | 34.07 | 34.25 | 504,680 | -0.67(-1.91%) |
Feb 15, 2023 | 34.31 | 35.07 | 34.21 | 34.92 | 374,519 | +0.54(+1.56%) |
Feb 14, 2023 | 33.62 | 34.40 | 33.62 | 34.39 | 457,813 | +0.51(+1.50%) |
Feb 13, 2023 | 33.62 | 33.93 | 33.27 | 33.88 | 279,297 | +0.26(+0.78%) |
Feb 10, 2023 | 33.38 | 33.63 | 33.12 | 33.61 | 224,865 | +0.13(+0.39%) |
Feb 09, 2023 | 33.86 | 34.12 | 33.37 | 33.48 | 250,714 | -0.32(-0.95%) |
Feb 08, 2023 | 33.61 | 33.98 | 33.43 | 33.80 | 282,397 | -0.09(-0.28%) |
Feb 07, 2023 | 33.37 | 33.99 | 33.16 | 33.90 | 403,614 | +0.45(+1.35%) |
Feb 06, 2023 | 34.18 | 34.36 | 33.23 | 33.45 | 419,502 | -0.78(-2.28%) |
Feb 03, 2023 | 34.33 | 34.62 | 34.08 | 34.23 | 453,114 | -0.31(-0.90%) |
Feb 02, 2023 | 33.81 | 34.56 | 33.68 | 34.54 | 370,916 | +0.78(+2.31%) |
Feb 01, 2023 | 33.07 | 34.12 | 32.92 | 33.76 | 404,222 | +0.40(+1.21%) |
Jan 31, 2023 | 32.24 | 33.36 | 32.14 | 33.35 | 450,961 | +1.20(+3.74%) |
Jan 30, 2023 | 32.09 | 32.24 | 31.51 | 32.15 | 383,291 | +0.03(+0.09%) |
Jan 27, 2023 | 32.03 | 32.48 | 31.56 | 32.12 | 285,443 | +0.13(+0.41%) |
Jan 26, 2023 | 32.16 | 32.17 | 31.60 | 31.99 | 371,284 | +0.10(+0.32%) |
Jan 25, 2023 | 31.52 | 31.90 | 31.28 | 31.88 | 292,487 | +0.25(+0.80%) |
Jan 24, 2023 | 31.79 | 31.89 | 31.36 | 31.63 | 336,818 | -0.13(-0.41%) |
Jan 23, 2023 | 31.98 | 32.08 | 31.61 | 31.76 | 644,967 | -0.06(-0.18%) |
Jan 20, 2023 | 31.83 | 31.83 | 31.32 | 31.82 | 602,609 | +0.24(+0.74%) |
Jan 19, 2023 | 32.03 | 32.17 | 31.45 | 31.58 | 443,486 | -0.46(-1.44%) |
Jan 18, 2023 | 33.64 | 33.68 | 32.00 | 32.04 | 497,232 | -1.80(-5.31%) |
Jan 17, 2023 | 34.48 | 34.48 | 33.78 | 33.84 | 503,855 | -0.35(-1.02%) |
Jan 13, 2023 | 33.86 | 34.51 | 33.01 | 34.19 | 739,390 | +1.26(+3.83%) |
Jan 12, 2023 | 32.69 | 33.20 | 32.44 | 32.93 | 751,697 | +0.22(+0.66%) |
Jan 11, 2023 | 32.13 | 32.88 | 31.98 | 32.71 | 1,195,803 | +0.59(+1.85%) |
Jan 10, 2023 | 31.64 | 32.22 | 31.09 | 32.12 | 807,912 | +0.51(+1.61%) |
Jan 09, 2023 | 31.53 | 31.81 | 31.36 | 31.61 | 673,980 | +0.14(+0.45%) |
Jan 06, 2023 | 30.53 | 31.48 | 30.47 | 31.47 | 519,107 | +1.10(+3.62%) |
Jan 05, 2023 | 30.76 | 30.98 | 30.25 | 30.37 | 507,306 | -0.55(-1.76%) |
Jan 04, 2023 | 31.50 | 31.79 | 30.82 | 30.92 | 522,190 | -0.43(-1.38%) |
Jan 03, 2023 | 31.75 | 31.87 | 30.98 | 31.35 | 586,590 | -0.21(-0.66%) |
Dec 30, 2022 | 31.81 | 31.96 | 31.52 | 31.55 | 278,791 | -0.40(-1.27%) |
Dec 29, 2022 | 31.92 | 32.23 | 31.82 | 31.96 | 406,405 | +0.11(+0.35%) |
Dec 28, 2022 | 32.19 | 32.25 | 31.84 | 31.85 | 232,890 | -0.25(-0.79%) |
Dec 27, 2022 | 32.15 | 32.25 | 31.94 | 32.10 | 194,940 | +0.08(+0.23%) |
Dec 23, 2022 | 32.01 | 32.31 | 31.95 | 32.03 | 200,010 | +0.08(+0.27%) |
Dec 22, 2022 | 32.10 | 32.57 | 31.38 | 31.94 | 313,326 | -0.35(-1.08%) |
Dec 21, 2022 | 31.75 | 32.46 | 31.73 | 32.29 | 364,993 | +0.77(+2.45%) |
Dec 20, 2022 | 31.26 | 31.63 | 31.16 | 31.52 | 392,812 | +0.36(+1.15%) |
Dec 19, 2022 | 30.92 | 31.66 | 30.83 | 31.16 | 385,896 | +0.33(+1.07%) |
Dec 16, 2022 | 30.75 | 31.05 | 30.65 | 30.83 | 1,370,141 | -0.10(-0.33%) |
Dec 15, 2022 | 31.03 | 31.13 | 30.73 | 30.93 | 527,419 | -0.53(-1.67%) |
Dec 14, 2022 | 31.99 | 31.99 | 31.31 | 31.46 | 425,646 | -0.52(-1.62%) |
Dec 13, 2022 | 32.14 | 32.53 | 31.68 | 31.98 | 545,947 | +0.26(+0.83%) |
Dec 12, 2022 | 31.63 | 31.83 | 31.21 | 31.71 | 306,101 | +0.13(+0.42%) |
Dec 09, 2022 | 31.67 | 32.04 | 31.28 | 31.58 | 268,659 | -0.21(-0.65%) |
Dec 08, 2022 | 31.54 | 31.81 | 31.30 | 31.79 | 546,073 | +0.49(+1.56%) |
Dec 07, 2022 | 31.39 | 31.72 | 31.08 | 31.30 | 397,643 | -0.16(-0.51%) |
Dec 06, 2022 | 31.46 | 32.22 | 31.06 | 31.46 | 334,888 | +0.08(+0.27%) |
Dec 05, 2022 | 32.54 | 32.54 | 31.04 | 31.38 | 396,778 | -1.47(-4.47%) |
Dec 02, 2022 | 32.72 | 32.98 | 32.66 | 32.84 | 221,014 | -0.11(-0.34%) |