Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.59 | 33.93 | 32.52 | 33.58 | 612,675 | -0.21(-0.62%) |
Feb 27, 2023 | 34.54 | 34.87 | 33.79 | 33.79 | 533,994 | -0.61(-1.77%) |
Feb 24, 2023 | 34.77 | 35.32 | 34.25 | 34.40 | 671,107 | -0.86(-2.44%) |
Feb 23, 2023 | 34.50 | 35.35 | 34.45 | 35.26 | 341,339 | +0.76(+2.20%) |
Feb 22, 2023 | 34.04 | 35.09 | 33.76 | 34.50 | 508,942 | +0.43(+1.26%) |
Feb 21, 2023 | 34.99 | 36.40 | 34.06 | 34.07 | 1,172,146 | +0.52(+1.55%) |
Feb 17, 2023 | 33.54 | 33.58 | 32.71 | 33.55 | 528,121 | +0.09(+0.27%) |
Feb 16, 2023 | 33.11 | 34.16 | 32.88 | 33.46 | 572,699 | -0.03(-0.09%) |
Feb 15, 2023 | 31.38 | 33.53 | 31.20 | 33.49 | 725,326 | +1.76(+5.55%) |
Feb 14, 2023 | 30.89 | 31.88 | 30.45 | 31.73 | 456,298 | +0.65(+2.09%) |
Feb 13, 2023 | 30.56 | 31.16 | 30.35 | 31.08 | 257,197 | +0.33(+1.07%) |
Feb 10, 2023 | 30.32 | 30.81 | 30.06 | 30.75 | 431,472 | +0.31(+1.02%) |
Feb 09, 2023 | 31.31 | 31.80 | 30.30 | 30.44 | 420,622 | -0.57(-1.84%) |
Feb 08, 2023 | 31.19 | 31.51 | 30.55 | 31.01 | 713,849 | -0.20(-0.64%) |
Feb 07, 2023 | 30.31 | 31.26 | 30.10 | 31.21 | 665,987 | +0.75(+2.46%) |
Feb 06, 2023 | 30.50 | 31.01 | 30.36 | 30.46 | 564,613 | -0.34(-1.10%) |
Feb 03, 2023 | 31.56 | 32.27 | 30.80 | 30.80 | 648,103 | -1.38(-4.29%) |
Feb 02, 2023 | 31.62 | 32.34 | 31.26 | 32.18 | 821,363 | +0.93(+2.98%) |
Feb 01, 2023 | 31.25 | 31.39 | 29.75 | 31.25 | 1,018,890 | +0.00(+0.00%) |
Jan 31, 2023 | 29.75 | 31.40 | 29.75 | 31.25 | 994,900 | +1.59(+5.36%) |
Jan 30, 2023 | 29.88 | 31.07 | 29.59 | 29.66 | 882,269 | -0.83(-2.72%) |
Jan 27, 2023 | 29.91 | 30.73 | 29.90 | 30.49 | 847,501 | +0.12(+0.40%) |
Jan 26, 2023 | 31.81 | 32.89 | 30.07 | 30.37 | 1,508,347 | -4.32(-12.45%) |
Jan 25, 2023 | 33.46 | 34.99 | 33.30 | 34.69 | 412,670 | +0.90(+2.66%) |
Jan 24, 2023 | 34.49 | 34.49 | 33.62 | 33.79 | 209,094 | -0.31(-0.91%) |
Jan 23, 2023 | 34.16 | 34.69 | 33.92 | 34.10 | 259,289 | +0.09(+0.26%) |
Jan 20, 2023 | 33.84 | 34.09 | 33.29 | 34.01 | 248,554 | +0.46(+1.37%) |
Jan 19, 2023 | 33.21 | 33.95 | 32.92 | 33.55 | 258,946 | +0.34(+1.02%) |
Jan 18, 2023 | 33.82 | 34.40 | 33.01 | 33.21 | 253,115 | -0.59(-1.75%) |
Jan 17, 2023 | 34.54 | 34.72 | 33.71 | 33.80 | 262,294 | -0.67(-1.94%) |
Jan 13, 2023 | 34.00 | 35.11 | 34.00 | 34.47 | 310,961 | +0.04(+0.12%) |
Jan 12, 2023 | 33.80 | 34.66 | 33.78 | 34.43 | 432,749 | +0.97(+2.90%) |
Jan 11, 2023 | 33.27 | 33.83 | 32.95 | 33.46 | 432,237 | +0.53(+1.61%) |
Jan 10, 2023 | 32.40 | 33.18 | 32.15 | 32.93 | 238,265 | +0.74(+2.30%) |
Jan 09, 2023 | 32.20 | 32.60 | 31.87 | 32.19 | 371,406 | +0.16(+0.50%) |
Jan 06, 2023 | 31.88 | 32.34 | 31.67 | 32.03 | 435,532 | +0.21(+0.66%) |
Jan 05, 2023 | 31.21 | 31.83 | 30.96 | 31.82 | 187,237 | +0.08(+0.25%) |
Jan 04, 2023 | 31.87 | 32.16 | 31.54 | 31.74 | 242,167 | +0.36(+1.15%) |
Jan 03, 2023 | 31.54 | 32.13 | 31.16 | 31.38 | 291,553 | +0.16(+0.51%) |
Dec 30, 2022 | 31.10 | 31.45 | 30.90 | 31.22 | 200,338 | -0.24(-0.76%) |
Dec 29, 2022 | 30.40 | 31.48 | 30.40 | 31.46 | 290,013 | +1.44(+4.80%) |
Dec 28, 2022 | 29.75 | 30.11 | 29.50 | 30.02 | 291,153 | +0.13(+0.43%) |
Dec 27, 2022 | 30.85 | 31.02 | 29.87 | 29.89 | 311,187 | -1.06(-3.42%) |
Dec 23, 2022 | 30.41 | 30.97 | 30.03 | 30.95 | 161,393 | +0.56(+1.84%) |
Dec 22, 2022 | 30.64 | 30.64 | 29.80 | 30.39 | 227,408 | -0.94(-3.00%) |
Dec 21, 2022 | 30.53 | 31.33 | 30.17 | 31.33 | 365,473 | +1.03(+3.40%) |
Dec 20, 2022 | 30.95 | 31.18 | 30.27 | 30.30 | 316,742 | -0.70(-2.26%) |
Dec 19, 2022 | 31.57 | 32.19 | 30.95 | 31.00 | 370,006 | -0.41(-1.31%) |
Dec 16, 2022 | 31.35 | 32.17 | 31.31 | 31.41 | 1,530,997 | -0.22(-0.70%) |
Dec 15, 2022 | 32.07 | 32.48 | 31.48 | 31.63 | 468,266 | -0.86(-2.65%) |
Dec 14, 2022 | 32.30 | 33.38 | 31.94 | 32.49 | 323,369 | +0.13(+0.40%) |
Dec 13, 2022 | 33.62 | 34.50 | 32.07 | 32.36 | 301,855 | -0.01(-0.03%) |
Dec 12, 2022 | 32.25 | 33.14 | 32.20 | 32.37 | 330,214 | -0.10(-0.31%) |
Dec 09, 2022 | 31.53 | 32.63 | 31.53 | 32.47 | 227,035 | +0.51(+1.60%) |
Dec 08, 2022 | 31.89 | 32.05 | 31.05 | 31.96 | 265,013 | +0.33(+1.04%) |
Dec 07, 2022 | 32.65 | 33.06 | 31.61 | 31.63 | 226,968 | -1.02(-3.12%) |
Dec 06, 2022 | 31.84 | 32.74 | 31.66 | 32.65 | 249,429 | +0.82(+2.58%) |
Dec 05, 2022 | 32.87 | 33.06 | 31.69 | 31.83 | 275,957 | -1.20(-3.63%) |
Dec 02, 2022 | 31.82 | 33.34 | 31.79 | 33.03 | 211,601 | +1.03(+3.22%) |