Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.89 | 36.31 | 34.52 | 35.61 | 159,101 | +0.67(+1.93%) |
Feb 27, 2023 | 35.69 | 37.14 | 34.86 | 34.94 | 190,439 | +0.85(+2.50%) |
Feb 24, 2023 | 33.62 | 34.08 | 33.34 | 34.08 | 70,457 | -0.07(-0.20%) |
Feb 23, 2023 | 33.89 | 34.24 | 33.31 | 34.15 | 94,247 | +0.31(+0.91%) |
Feb 22, 2023 | 33.67 | 34.08 | 33.47 | 33.84 | 107,916 | +0.39(+1.16%) |
Feb 21, 2023 | 34.10 | 34.10 | 33.45 | 33.46 | 54,301 | -0.96(-2.80%) |
Feb 17, 2023 | 34.40 | 34.57 | 34.11 | 34.42 | 54,430 | +0.12(+0.35%) |
Feb 16, 2023 | 33.74 | 34.41 | 33.57 | 34.30 | 61,577 | +0.19(+0.55%) |
Feb 15, 2023 | 33.50 | 34.31 | 33.32 | 34.11 | 33,367 | +0.35(+1.03%) |
Feb 14, 2023 | 33.77 | 34.20 | 33.43 | 33.76 | 64,720 | -0.11(-0.32%) |
Feb 13, 2023 | 33.15 | 34.01 | 33.15 | 33.87 | 64,997 | +0.69(+2.09%) |
Feb 10, 2023 | 32.52 | 33.29 | 32.52 | 33.18 | 91,692 | +0.59(+1.80%) |
Feb 09, 2023 | 34.10 | 34.10 | 32.41 | 32.59 | 97,451 | -1.28(-3.78%) |
Feb 08, 2023 | 33.82 | 34.11 | 33.69 | 33.87 | 49,460 | -0.37(-1.07%) |
Feb 07, 2023 | 33.60 | 34.56 | 33.28 | 34.24 | 102,301 | +0.31(+0.91%) |
Feb 06, 2023 | 34.49 | 34.49 | 33.35 | 33.93 | 90,424 | -1.07(-3.06%) |
Feb 03, 2023 | 34.35 | 35.62 | 34.35 | 35.00 | 122,598 | -0.15(-0.42%) |
Feb 02, 2023 | 34.20 | 35.17 | 34.06 | 35.15 | 92,425 | +0.94(+2.76%) |
Feb 01, 2023 | 34.03 | 34.40 | 33.52 | 34.21 | 170,387 | -0.13(-0.38%) |
Jan 31, 2023 | 32.58 | 34.34 | 32.54 | 34.34 | 128,355 | +1.96(+6.07%) |
Jan 30, 2023 | 31.76 | 32.48 | 31.76 | 32.38 | 67,710 | +0.25(+0.77%) |
Jan 27, 2023 | 32.34 | 32.53 | 32.05 | 32.13 | 39,670 | -0.31(-0.95%) |
Jan 26, 2023 | 32.52 | 32.68 | 31.99 | 32.43 | 47,754 | -0.22(-0.67%) |
Jan 25, 2023 | 31.94 | 32.66 | 31.82 | 32.65 | 61,139 | +0.37(+1.14%) |
Jan 24, 2023 | 31.32 | 32.31 | 31.24 | 32.29 | 56,958 | +0.69(+2.20%) |
Jan 23, 2023 | 31.31 | 31.97 | 31.25 | 31.59 | 45,545 | +0.18(+0.57%) |
Jan 20, 2023 | 31.40 | 31.61 | 31.08 | 31.41 | 45,634 | +0.22(+0.70%) |
Jan 19, 2023 | 31.07 | 31.36 | 30.76 | 31.19 | 60,538 | -0.22(-0.69%) |
Jan 18, 2023 | 31.81 | 32.31 | 31.27 | 31.41 | 42,736 | -0.37(-1.16%) |
Jan 17, 2023 | 31.81 | 32.23 | 31.63 | 31.78 | 60,476 | -0.03(-0.09%) |
Jan 13, 2023 | 31.25 | 31.83 | 30.82 | 31.81 | 130,069 | +0.38(+1.20%) |
Jan 12, 2023 | 30.37 | 31.50 | 30.35 | 31.43 | 111,198 | +1.30(+4.31%) |
Jan 11, 2023 | 29.84 | 30.19 | 29.67 | 30.13 | 134,291 | +0.60(+2.02%) |
Jan 10, 2023 | 28.90 | 29.63 | 28.71 | 29.54 | 137,200 | +0.38(+1.29%) |
Jan 09, 2023 | 29.46 | 29.57 | 29.04 | 29.16 | 64,141 | +0.03(+0.10%) |
Jan 06, 2023 | 28.66 | 29.33 | 28.66 | 29.13 | 82,756 | +0.77(+2.73%) |
Jan 05, 2023 | 28.52 | 28.66 | 28.07 | 28.36 | 61,092 | -0.35(-1.21%) |
Jan 04, 2023 | 28.53 | 29.14 | 28.46 | 28.70 | 83,665 | +0.50(+1.76%) |
Jan 03, 2023 | 28.26 | 28.75 | 28.10 | 28.21 | 67,260 | +0.23(+0.82%) |
Dec 30, 2022 | 28.04 | 28.18 | 27.73 | 27.98 | 42,441 | -0.22(-0.77%) |
Dec 29, 2022 | 28.05 | 28.50 | 28.05 | 28.20 | 48,983 | +0.45(+1.61%) |
Dec 28, 2022 | 28.87 | 28.87 | 27.75 | 27.75 | 42,114 | -1.10(-3.82%) |
Dec 27, 2022 | 29.28 | 29.32 | 28.64 | 28.85 | 41,460 | -0.24(-0.82%) |
Dec 23, 2022 | 28.94 | 29.09 | 28.50 | 29.09 | 46,128 | +0.24(+0.83%) |
Dec 22, 2022 | 29.40 | 29.44 | 28.30 | 28.85 | 85,091 | -1.09(-3.64%) |
Dec 21, 2022 | 29.87 | 30.24 | 29.63 | 29.94 | 50,373 | +0.52(+1.75%) |
Dec 20, 2022 | 29.37 | 30.04 | 29.37 | 29.43 | 56,549 | +0.06(+0.20%) |
Dec 19, 2022 | 29.86 | 30.45 | 29.24 | 29.37 | 101,001 | -0.47(-1.56%) |
Dec 16, 2022 | 29.98 | 30.42 | 29.64 | 29.84 | 333,972 | -0.57(-1.86%) |
Dec 15, 2022 | 31.08 | 31.08 | 30.29 | 30.40 | 115,446 | -1.11(-3.53%) |
Dec 14, 2022 | 31.18 | 32.06 | 31.18 | 31.51 | 113,525 | +0.14(+0.44%) |
Dec 13, 2022 | 31.89 | 32.13 | 31.11 | 31.37 | 243,555 | +0.37(+1.18%) |
Dec 12, 2022 | 30.70 | 31.07 | 30.43 | 31.01 | 85,847 | +0.48(+1.56%) |
Dec 09, 2022 | 30.30 | 31.01 | 30.02 | 30.53 | 72,880 | +0.00(+0.00%) |
Dec 08, 2022 | 30.44 | 30.72 | 29.90 | 30.53 | 119,217 | +0.28(+0.92%) |
Dec 07, 2022 | 30.26 | 30.87 | 30.13 | 30.25 | 112,355 | -0.18(-0.59%) |
Dec 06, 2022 | 30.21 | 30.58 | 29.88 | 30.43 | 183,165 | +0.36(+1.19%) |
Dec 05, 2022 | 30.22 | 30.37 | 29.73 | 30.07 | 119,845 | -0.15(-0.49%) |
Dec 02, 2022 | 29.40 | 30.39 | 28.92 | 30.22 | 64,197 | +0.57(+1.91%) |