Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.06 | 36.96 | 36.06 | 36.87 | 188,370 | +0.76(+2.11%) |
Feb 27, 2023 | 36.44 | 36.75 | 35.96 | 36.11 | 88,982 | -0.03(-0.08%) |
Feb 24, 2023 | 36.62 | 36.67 | 36.01 | 36.14 | 93,482 | -0.86(-2.32%) |
Feb 23, 2023 | 36.79 | 37.15 | 36.65 | 37.00 | 100,693 | +0.31(+0.84%) |
Feb 22, 2023 | 36.82 | 37.57 | 36.61 | 36.69 | 155,644 | -0.17(-0.47%) |
Feb 21, 2023 | 37.68 | 37.82 | 36.78 | 36.86 | 122,605 | -1.06(-2.80%) |
Feb 17, 2023 | 38.08 | 38.30 | 37.66 | 37.93 | 223,796 | +0.09(+0.23%) |
Feb 16, 2023 | 37.46 | 37.98 | 37.19 | 37.84 | 130,345 | +0.00(+0.00%) |
Feb 15, 2023 | 36.67 | 37.96 | 36.38 | 37.84 | 125,893 | +0.81(+2.19%) |
Feb 14, 2023 | 36.77 | 37.51 | 36.63 | 37.03 | 146,429 | +0.19(+0.52%) |
Feb 13, 2023 | 36.24 | 36.87 | 36.15 | 36.83 | 100,161 | +0.67(+1.84%) |
Feb 10, 2023 | 35.75 | 36.23 | 35.72 | 36.17 | 101,736 | +0.43(+1.22%) |
Feb 09, 2023 | 36.04 | 36.20 | 35.55 | 35.73 | 117,114 | -0.07(-0.19%) |
Feb 08, 2023 | 35.95 | 36.08 | 35.33 | 35.80 | 106,410 | -0.49(-1.36%) |
Feb 07, 2023 | 36.61 | 36.77 | 35.86 | 36.29 | 114,901 | -0.43(-1.18%) |
Feb 06, 2023 | 36.94 | 37.22 | 36.12 | 36.73 | 172,661 | -0.58(-1.55%) |
Feb 03, 2023 | 36.50 | 37.53 | 36.50 | 37.31 | 161,164 | +0.65(+1.77%) |
Feb 02, 2023 | 35.79 | 37.00 | 35.61 | 36.66 | 198,814 | +0.93(+2.61%) |
Feb 01, 2023 | 35.51 | 35.94 | 34.60 | 35.73 | 206,618 | +0.15(+0.43%) |
Jan 31, 2023 | 33.86 | 35.58 | 33.85 | 35.58 | 231,344 | +1.73(+5.11%) |
Jan 30, 2023 | 33.23 | 34.54 | 33.14 | 33.85 | 140,464 | +0.63(+1.91%) |
Jan 27, 2023 | 35.38 | 35.83 | 33.07 | 33.21 | 243,419 | -2.86(-7.93%) |
Jan 26, 2023 | 36.02 | 36.50 | 35.68 | 36.07 | 113,740 | +0.01(+0.03%) |
Jan 25, 2023 | 34.70 | 36.10 | 34.60 | 36.07 | 89,418 | +1.34(+3.87%) |
Jan 24, 2023 | 34.64 | 34.83 | 34.21 | 34.72 | 55,615 | +0.13(+0.39%) |
Jan 23, 2023 | 34.61 | 35.04 | 34.30 | 34.59 | 87,823 | -0.17(-0.50%) |
Jan 20, 2023 | 35.02 | 35.02 | 34.35 | 34.76 | 114,571 | -0.12(-0.36%) |
Jan 19, 2023 | 35.23 | 35.34 | 34.79 | 34.88 | 91,489 | -0.66(-1.86%) |
Jan 18, 2023 | 35.71 | 35.99 | 35.36 | 35.55 | 95,103 | -0.04(-0.11%) |
Jan 17, 2023 | 35.54 | 36.10 | 35.38 | 35.58 | 113,611 | -0.10(-0.27%) |
Jan 13, 2023 | 35.53 | 35.81 | 35.43 | 35.68 | 145,464 | +0.00(+0.00%) |
Jan 12, 2023 | 35.26 | 35.68 | 34.93 | 35.68 | 142,440 | +0.51(+1.45%) |
Jan 11, 2023 | 35.29 | 35.56 | 34.94 | 35.17 | 97,514 | -0.02(-0.05%) |
Jan 10, 2023 | 35.54 | 35.54 | 34.61 | 35.19 | 147,139 | -0.39(-1.11%) |
Jan 09, 2023 | 35.54 | 36.40 | 35.39 | 35.58 | 197,454 | -0.05(-0.13%) |
Jan 06, 2023 | 34.58 | 35.84 | 34.58 | 35.63 | 226,709 | +1.10(+3.20%) |
Jan 05, 2023 | 32.89 | 34.58 | 32.65 | 34.53 | 147,085 | +1.56(+4.72%) |
Jan 04, 2023 | 32.26 | 33.04 | 31.72 | 32.97 | 215,183 | +1.09(+3.44%) |
Jan 03, 2023 | 29.78 | 31.94 | 29.72 | 31.88 | 201,809 | +2.64(+9.03%) |
Dec 30, 2022 | 29.29 | 29.44 | 29.05 | 29.24 | 67,006 | -0.20(-0.69%) |
Dec 29, 2022 | 29.14 | 29.55 | 29.14 | 29.44 | 64,669 | +0.54(+1.86%) |
Dec 28, 2022 | 29.76 | 30.03 | 28.89 | 28.90 | 82,235 | -0.73(-2.46%) |
Dec 27, 2022 | 29.33 | 29.76 | 29.17 | 29.63 | 62,301 | +0.35(+1.18%) |
Dec 23, 2022 | 29.39 | 29.48 | 29.05 | 29.28 | 61,825 | -0.07(-0.23%) |
Dec 22, 2022 | 29.08 | 29.41 | 28.62 | 29.35 | 96,227 | +0.13(+0.46%) |
Dec 21, 2022 | 29.19 | 29.45 | 29.15 | 29.22 | 76,096 | +0.32(+1.10%) |
Dec 20, 2022 | 29.15 | 29.36 | 28.87 | 28.90 | 81,446 | -0.26(-0.89%) |
Dec 19, 2022 | 29.02 | 29.36 | 28.95 | 29.16 | 127,004 | +0.23(+0.80%) |
Dec 16, 2022 | 29.32 | 30.05 | 28.93 | 28.93 | 481,683 | -0.90(-3.03%) |
Dec 15, 2022 | 29.86 | 30.34 | 29.51 | 29.83 | 133,783 | -0.18(-0.61%) |
Dec 14, 2022 | 29.05 | 30.21 | 29.05 | 30.01 | 205,039 | +1.08(+3.72%) |
Dec 13, 2022 | 30.00 | 30.57 | 28.60 | 28.94 | 393,085 | -0.60(-2.02%) |
Dec 12, 2022 | 29.73 | 30.08 | 29.33 | 29.53 | 150,797 | -0.17(-0.58%) |
Dec 09, 2022 | 29.79 | 30.17 | 29.62 | 29.71 | 105,499 | -0.15(-0.51%) |
Dec 08, 2022 | 30.74 | 30.74 | 29.69 | 29.86 | 168,650 | -0.85(-2.75%) |
Dec 07, 2022 | 30.63 | 31.12 | 30.63 | 30.71 | 94,291 | -0.08(-0.25%) |
Dec 06, 2022 | 30.32 | 30.82 | 30.05 | 30.78 | 150,276 | +0.30(+0.98%) |
Dec 05, 2022 | 30.32 | 30.71 | 30.11 | 30.48 | 146,895 | -0.05(-0.16%) |
Dec 02, 2022 | 30.34 | 30.70 | 30.17 | 30.53 | 119,912 | -0.17(-0.56%) |