Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.43 | 33.46 | 33.11 | 33.17 | 461,192 | -0.25(-0.74%) |
Feb 27, 2023 | 33.46 | 33.62 | 33.29 | 33.42 | 491,951 | +0.09(+0.28%) |
Feb 24, 2023 | 33.26 | 33.39 | 33.06 | 33.32 | 559,354 | -0.06(-0.19%) |
Feb 23, 2023 | 33.41 | 33.53 | 33.14 | 33.39 | 480,838 | +0.15(+0.45%) |
Feb 22, 2023 | 33.41 | 33.52 | 33.18 | 33.24 | 417,325 | -0.12(-0.37%) |
Feb 21, 2023 | 33.57 | 33.66 | 33.35 | 33.36 | 572,339 | -0.34(-1.01%) |
Feb 17, 2023 | 33.56 | 33.76 | 33.51 | 33.70 | 457,965 | +0.06(+0.17%) |
Feb 16, 2023 | 33.80 | 33.90 | 33.57 | 33.64 | 630,648 | -0.28(-0.83%) |
Feb 15, 2023 | 33.87 | 34.07 | 33.77 | 33.92 | 732,333 | -0.15(-0.44%) |
Feb 14, 2023 | 34.07 | 34.18 | 33.81 | 34.07 | 426,256 | +0.00(+0.00%) |
Feb 13, 2023 | 33.82 | 34.10 | 33.71 | 34.07 | 460,103 | +0.32(+0.95%) |
Feb 10, 2023 | 33.51 | 33.85 | 33.51 | 33.75 | 502,235 | +0.19(+0.56%) |
Feb 09, 2023 | 33.94 | 34.02 | 33.46 | 33.57 | 617,900 | -0.21(-0.61%) |
Feb 08, 2023 | 33.93 | 33.93 | 33.73 | 33.77 | 555,438 | -0.16(-0.47%) |
Feb 07, 2023 | 33.80 | 34.02 | 33.57 | 33.93 | 633,471 | +0.10(+0.31%) |
Feb 06, 2023 | 33.80 | 33.83 | 33.61 | 33.83 | 586,227 | +0.08(+0.22%) |
Feb 03, 2023 | 33.75 | 33.89 | 33.69 | 33.75 | 678,461 | -0.08(-0.22%) |
Feb 02, 2023 | 34.09 | 34.11 | 33.67 | 33.83 | 748,637 | -0.12(-0.36%) |
Feb 01, 2023 | 33.94 | 34.21 | 33.58 | 33.95 | 578,723 | +0.01(+0.03%) |
Jan 31, 2023 | 33.85 | 34.01 | 33.66 | 33.94 | 448,207 | +0.19(+0.56%) |
Jan 30, 2023 | 33.79 | 33.97 | 33.67 | 33.75 | 536,305 | -0.22(-0.64%) |
Jan 27, 2023 | 34.02 | 34.08 | 33.81 | 33.97 | 732,446 | +0.06(+0.18%) |
Jan 26, 2023 | 33.80 | 33.99 | 33.74 | 33.91 | 610,828 | +0.16(+0.47%) |
Jan 25, 2023 | 33.53 | 33.75 | 33.34 | 33.75 | 566,727 | +0.10(+0.31%) |
Jan 24, 2023 | 33.52 | 33.75 | 33.33 | 33.65 | 389,728 | +0.07(+0.20%) |
Jan 23, 2023 | 33.59 | 33.82 | 33.50 | 33.58 | 905,098 | +0.01(+0.03%) |
Jan 20, 2023 | 33.47 | 33.57 | 33.25 | 33.57 | 506,938 | +0.17(+0.51%) |
Jan 19, 2023 | 33.35 | 33.53 | 33.32 | 33.40 | 714,175 | -0.10(-0.31%) |
Jan 18, 2023 | 34.12 | 34.23 | 33.50 | 33.51 | 556,032 | -0.61(-1.79%) |
Jan 17, 2023 | 34.37 | 34.41 | 34.05 | 34.12 | 580,810 | -0.19(-0.55%) |
Jan 13, 2023 | 34.04 | 34.34 | 34.00 | 34.30 | 468,779 | +0.09(+0.27%) |
Jan 12, 2023 | 34.15 | 34.32 | 33.97 | 34.21 | 765,627 | +0.07(+0.22%) |
Jan 11, 2023 | 34.08 | 34.14 | 33.90 | 34.14 | 553,934 | +0.20(+0.58%) |
Jan 10, 2023 | 33.75 | 33.95 | 33.57 | 33.94 | 575,050 | +0.16(+0.47%) |
Jan 09, 2023 | 33.93 | 34.10 | 33.70 | 33.78 | 527,763 | -0.10(-0.30%) |
Jan 06, 2023 | 33.57 | 33.92 | 33.53 | 33.88 | 349,391 | +0.49(+1.46%) |
Jan 05, 2023 | 33.38 | 33.51 | 33.27 | 33.39 | 437,940 | -0.13(-0.39%) |
Jan 04, 2023 | 33.42 | 33.62 | 33.29 | 33.53 | 416,947 | +0.08(+0.22%) |
Jan 03, 2023 | 33.70 | 33.71 | 33.17 | 33.45 | 498,619 | -0.18(-0.53%) |
Dec 30, 2022 | 33.55 | 33.72 | 33.38 | 33.63 | 722,838 | -0.05(-0.14%) |
Dec 29, 2022 | 33.57 | 33.76 | 33.57 | 33.68 | 684,453 | +0.21(+0.62%) |
Dec 28, 2022 | 33.84 | 33.91 | 33.43 | 33.47 | 550,523 | -0.30(-0.88%) |
Dec 27, 2022 | 33.76 | 33.90 | 33.64 | 33.77 | 588,661 | +0.07(+0.19%) |
Dec 23, 2022 | 33.42 | 33.70 | 33.28 | 33.70 | 479,613 | +0.22(+0.67%) |
Dec 22, 2022 | 33.63 | 33.65 | 33.05 | 33.48 | 709,256 | -0.27(-0.80%) |
Dec 21, 2022 | 33.55 | 33.80 | 33.47 | 33.75 | 831,532 | +0.43(+1.29%) |
Dec 20, 2022 | 33.19 | 33.47 | 33.17 | 33.32 | 625,440 | +0.06(+0.17%) |
Dec 19, 2022 | 33.45 | 33.62 | 33.12 | 33.26 | 920,604 | -0.14(-0.42%) |
Dec 16, 2022 | 33.40 | 33.57 | 33.16 | 33.40 | 736,185 | -0.26(-0.78%) |
Dec 15, 2022 | 33.87 | 33.94 | 33.47 | 33.66 | 670,840 | -0.56(-1.64%) |
Dec 14, 2022 | 34.20 | 34.47 | 34.01 | 34.22 | 717,645 | -0.01(-0.03%) |
Dec 13, 2022 | 34.65 | 34.65 | 34.04 | 34.23 | 713,380 | +0.15(+0.44%) |
Dec 12, 2022 | 33.76 | 34.08 | 33.64 | 34.08 | 596,177 | +0.39(+1.16%) |
Dec 09, 2022 | 33.98 | 34.08 | 33.64 | 33.69 | 693,674 | -0.38(-1.12%) |
Dec 08, 2022 | 33.99 | 34.08 | 33.89 | 34.07 | 644,486 | +0.23(+0.69%) |
Dec 07, 2022 | 33.77 | 34.06 | 33.77 | 33.84 | 579,784 | -0.02(-0.06%) |
Dec 06, 2022 | 34.09 | 34.27 | 33.71 | 33.86 | 620,407 | -0.26(-0.77%) |
Dec 05, 2022 | 34.45 | 34.59 | 33.93 | 34.12 | 783,862 | -0.44(-1.27%) |
Dec 02, 2022 | 34.23 | 34.61 | 34.09 | 34.56 | 946,542 | +0.05(+0.14%) |