Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.10 | 34.45 | 33.75 | 33.79 | 520,344 | -0.36(-1.04%) |
Feb 27, 2023 | 34.19 | 34.56 | 34.00 | 34.15 | 370,188 | +0.11(+0.31%) |
Feb 24, 2023 | 33.60 | 34.05 | 33.55 | 34.04 | 320,400 | +0.04(+0.11%) |
Feb 23, 2023 | 33.73 | 34.19 | 33.51 | 34.00 | 277,572 | +0.16(+0.48%) |
Feb 22, 2023 | 34.01 | 34.25 | 33.66 | 33.84 | 465,345 | -0.20(-0.59%) |
Feb 21, 2023 | 34.92 | 35.01 | 33.95 | 34.04 | 356,728 | -1.25(-3.55%) |
Feb 17, 2023 | 34.96 | 35.39 | 34.74 | 35.29 | 362,473 | +0.45(+1.29%) |
Feb 16, 2023 | 35.10 | 35.25 | 34.65 | 34.84 | 496,151 | -0.68(-1.91%) |
Feb 15, 2023 | 34.90 | 35.68 | 34.80 | 35.52 | 368,190 | +0.55(+1.56%) |
Feb 14, 2023 | 34.20 | 35.00 | 34.20 | 34.98 | 450,076 | +0.52(+1.50%) |
Feb 13, 2023 | 34.20 | 34.51 | 33.84 | 34.46 | 274,577 | +0.27(+0.78%) |
Feb 10, 2023 | 33.95 | 34.21 | 33.69 | 34.19 | 221,065 | +0.13(+0.39%) |
Feb 09, 2023 | 34.44 | 34.70 | 33.94 | 34.06 | 246,477 | -0.33(-0.95%) |
Feb 08, 2023 | 34.19 | 34.57 | 34.00 | 34.38 | 277,625 | -0.10(-0.28%) |
Feb 07, 2023 | 33.94 | 34.58 | 33.73 | 34.48 | 396,793 | +0.46(+1.35%) |
Feb 06, 2023 | 34.77 | 34.95 | 33.80 | 34.02 | 412,412 | -0.79(-2.28%) |
Feb 03, 2023 | 34.92 | 35.21 | 34.66 | 34.81 | 445,456 | -0.32(-0.90%) |
Feb 02, 2023 | 34.39 | 35.15 | 34.26 | 35.13 | 364,648 | +0.79(+2.31%) |
Feb 01, 2023 | 33.64 | 34.71 | 33.48 | 34.34 | 397,391 | +0.41(+1.21%) |
Jan 31, 2023 | 32.80 | 33.93 | 32.69 | 33.92 | 443,340 | +1.22(+3.74%) |
Jan 30, 2023 | 32.64 | 32.80 | 32.05 | 32.70 | 376,814 | +0.03(+0.09%) |
Jan 27, 2023 | 32.59 | 33.03 | 32.11 | 32.67 | 280,620 | +0.13(+0.41%) |
Jan 26, 2023 | 32.71 | 32.72 | 32.15 | 32.54 | 365,010 | +0.11(+0.32%) |
Jan 25, 2023 | 32.06 | 32.45 | 31.82 | 32.43 | 287,544 | +0.26(+0.80%) |
Jan 24, 2023 | 32.34 | 32.44 | 31.90 | 32.17 | 331,126 | -0.13(-0.41%) |
Jan 23, 2023 | 32.53 | 32.63 | 32.15 | 32.31 | 634,067 | -0.06(-0.18%) |
Jan 20, 2023 | 32.37 | 32.37 | 31.86 | 32.37 | 592,425 | +0.24(+0.74%) |
Jan 19, 2023 | 32.58 | 32.72 | 31.99 | 32.13 | 435,991 | -0.47(-1.44%) |
Jan 18, 2023 | 34.22 | 34.26 | 32.55 | 32.59 | 488,829 | -1.83(-5.31%) |
Jan 17, 2023 | 35.07 | 35.07 | 34.36 | 34.42 | 495,340 | -0.35(-1.02%) |
Jan 13, 2023 | 34.44 | 35.10 | 33.58 | 34.78 | 726,895 | +1.28(+3.83%) |
Jan 12, 2023 | 33.25 | 33.77 | 33.00 | 33.49 | 738,994 | +0.22(+0.66%) |
Jan 11, 2023 | 32.68 | 33.45 | 32.53 | 33.27 | 1,175,595 | +0.60(+1.84%) |
Jan 10, 2023 | 32.18 | 32.78 | 31.63 | 32.67 | 794,259 | +0.52(+1.61%) |
Jan 09, 2023 | 32.07 | 32.36 | 31.90 | 32.15 | 662,590 | +0.14(+0.45%) |
Jan 06, 2023 | 31.05 | 32.02 | 31.00 | 32.01 | 510,335 | +1.12(+3.62%) |
Jan 05, 2023 | 31.29 | 31.51 | 30.77 | 30.89 | 498,733 | -0.55(-1.76%) |
Jan 04, 2023 | 32.04 | 32.34 | 31.35 | 31.45 | 513,366 | -0.44(-1.38%) |
Jan 03, 2023 | 32.30 | 32.41 | 31.51 | 31.89 | 576,677 | -0.21(-0.66%) |
Dec 30, 2022 | 32.36 | 32.51 | 32.06 | 32.10 | 274,079 | -0.41(-1.27%) |
Dec 29, 2022 | 32.47 | 32.79 | 32.37 | 32.51 | 399,537 | +0.11(+0.35%) |
Dec 28, 2022 | 32.74 | 32.80 | 32.39 | 32.39 | 228,954 | -0.26(-0.79%) |
Dec 27, 2022 | 32.70 | 32.80 | 32.49 | 32.65 | 191,646 | +0.08(+0.23%) |
Dec 23, 2022 | 32.56 | 32.86 | 32.50 | 32.58 | 196,630 | +0.09(+0.27%) |
Dec 22, 2022 | 32.65 | 33.13 | 31.92 | 32.49 | 308,031 | -0.35(-1.08%) |
Dec 21, 2022 | 32.30 | 33.02 | 32.28 | 32.84 | 358,825 | +0.78(+2.45%) |
Dec 20, 2022 | 31.80 | 32.17 | 31.70 | 32.06 | 386,173 | +0.36(+1.15%) |
Dec 19, 2022 | 31.45 | 32.20 | 31.36 | 31.70 | 379,375 | +0.33(+1.07%) |
Dec 16, 2022 | 31.27 | 31.58 | 31.18 | 31.36 | 1,346,986 | -0.11(-0.33%) |
Dec 15, 2022 | 31.56 | 31.67 | 31.26 | 31.47 | 518,506 | -0.54(-1.67%) |
Dec 14, 2022 | 32.54 | 32.54 | 31.85 | 32.00 | 418,453 | -0.53(-1.62%) |
Dec 13, 2022 | 32.69 | 33.09 | 32.22 | 32.53 | 536,721 | +0.27(+0.83%) |
Dec 12, 2022 | 32.17 | 32.37 | 31.74 | 32.26 | 300,928 | +0.13(+0.42%) |
Dec 09, 2022 | 32.21 | 32.59 | 31.82 | 32.13 | 264,119 | -0.21(-0.65%) |
Dec 08, 2022 | 32.08 | 32.36 | 31.84 | 32.34 | 536,844 | +0.50(+1.56%) |
Dec 07, 2022 | 31.93 | 32.27 | 31.62 | 31.84 | 390,923 | -0.16(-0.51%) |
Dec 06, 2022 | 32.00 | 32.78 | 31.59 | 32.00 | 329,228 | +0.09(+0.27%) |
Dec 05, 2022 | 33.10 | 33.10 | 31.57 | 31.92 | 390,073 | -1.49(-4.47%) |
Dec 02, 2022 | 33.28 | 33.54 | 33.23 | 33.41 | 217,279 | -0.11(-0.34%) |