Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.49 | 33.72 | 33.46 | 33.47 | 14,026 | -0.04(-0.12%) |
Feb 27, 2023 | 33.61 | 33.84 | 33.44 | 33.51 | 22,816 | +0.09(+0.27%) |
Feb 24, 2023 | 33.32 | 33.47 | 33.12 | 33.42 | 38,577 | -0.24(-0.70%) |
Feb 23, 2023 | 33.75 | 33.81 | 33.27 | 33.66 | 25,600 | +0.17(+0.49%) |
Feb 22, 2023 | 33.45 | 33.71 | 33.40 | 33.49 | 38,094 | +0.06(+0.18%) |
Feb 21, 2023 | 34.04 | 34.04 | 33.40 | 33.43 | 22,837 | -0.84(-2.45%) |
Feb 17, 2023 | 34.23 | 34.30 | 34.05 | 34.27 | 22,760 | -0.07(-0.20%) |
Feb 16, 2023 | 34.22 | 34.67 | 34.22 | 34.34 | 66,598 | -0.21(-0.61%) |
Feb 15, 2023 | 34.14 | 34.57 | 34.05 | 34.55 | 16,915 | +0.23(+0.67%) |
Feb 14, 2023 | 34.10 | 34.56 | 33.99 | 34.32 | 47,644 | +0.03(+0.09%) |
Feb 13, 2023 | 33.90 | 34.34 | 33.86 | 34.29 | 13,622 | +0.39(+1.15%) |
Feb 10, 2023 | 33.70 | 33.94 | 33.67 | 33.90 | 37,601 | +0.06(+0.18%) |
Feb 09, 2023 | 34.48 | 34.51 | 33.77 | 33.84 | 30,398 | -0.44(-1.28%) |
Feb 08, 2023 | 34.50 | 34.58 | 34.19 | 34.28 | 22,965 | -0.37(-1.07%) |
Feb 07, 2023 | 34.43 | 34.74 | 34.07 | 34.65 | 51,563 | +0.23(+0.66%) |
Feb 06, 2023 | 34.40 | 34.62 | 34.31 | 34.42 | 32,790 | -0.37(-1.06%) |
Feb 03, 2023 | 34.72 | 35.09 | 34.72 | 34.79 | 37,135 | -0.25(-0.71%) |
Feb 02, 2023 | 34.78 | 35.19 | 34.78 | 35.04 | 245,259 | +0.43(+1.24%) |
Feb 01, 2023 | 34.14 | 34.84 | 33.94 | 34.61 | 40,822 | +0.54(+1.58%) |
Jan 31, 2023 | 33.40 | 34.08 | 33.39 | 34.07 | 24,744 | +0.77(+2.31%) |
Jan 30, 2023 | 33.33 | 33.72 | 33.29 | 33.30 | 18,292 | -0.35(-1.04%) |
Jan 27, 2023 | 33.37 | 33.77 | 33.37 | 33.65 | 41,686 | +0.12(+0.36%) |
Jan 26, 2023 | 33.38 | 33.53 | 33.15 | 33.53 | 28,657 | +0.27(+0.81%) |
Jan 25, 2023 | 32.82 | 33.27 | 32.77 | 33.26 | 41,580 | +0.09(+0.27%) |
Jan 24, 2023 | 33.13 | 33.30 | 32.99 | 33.17 | 29,220 | -0.10(-0.32%) |
Jan 23, 2023 | 32.83 | 33.38 | 32.83 | 33.27 | 56,530 | +0.42(+1.29%) |
Jan 20, 2023 | 32.45 | 32.85 | 32.28 | 32.85 | 25,017 | +0.52(+1.61%) |
Jan 19, 2023 | 32.50 | 32.52 | 32.20 | 32.33 | 19,613 | -0.32(-0.98%) |
Jan 18, 2023 | 33.25 | 33.40 | 32.65 | 32.65 | 46,434 | -0.42(-1.27%) |
Jan 17, 2023 | 33.13 | 33.29 | 33.04 | 33.07 | 21,711 | -0.07(-0.21%) |
Jan 13, 2023 | 32.78 | 33.20 | 32.77 | 33.14 | 20,560 | +0.14(+0.42%) |
Jan 12, 2023 | 32.89 | 33.05 | 32.59 | 33.00 | 119,931 | +0.30(+0.92%) |
Jan 11, 2023 | 32.41 | 32.70 | 32.41 | 32.70 | 122,280 | +0.41(+1.27%) |
Jan 10, 2023 | 32.02 | 32.30 | 31.88 | 32.29 | 19,838 | +0.30(+0.94%) |
Jan 09, 2023 | 32.06 | 32.33 | 31.97 | 31.99 | 49,542 | +0.02(+0.08%) |
Jan 06, 2023 | 31.38 | 31.98 | 31.38 | 31.96 | 18,294 | +0.77(+2.48%) |
Jan 05, 2023 | 31.43 | 31.43 | 31.03 | 31.19 | 24,286 | -0.30(-0.95%) |
Jan 04, 2023 | 31.14 | 31.62 | 31.14 | 31.49 | 14,578 | +0.43(+1.38%) |
Jan 03, 2023 | 31.46 | 31.49 | 30.83 | 31.06 | 30,644 | -0.15(-0.48%) |
Dec 30, 2022 | 31.18 | 31.25 | 30.94 | 31.21 | 53,849 | -0.14(-0.45%) |
Dec 29, 2022 | 31.02 | 31.42 | 30.93 | 31.35 | 75,823 | +0.62(+2.02%) |
Dec 28, 2022 | 31.29 | 31.29 | 30.73 | 30.73 | 30,742 | -0.51(-1.63%) |
Dec 27, 2022 | 31.18 | 31.37 | 31.12 | 31.24 | 26,682 | +0.02(+0.06%) |
Dec 23, 2022 | 31.03 | 31.23 | 30.86 | 31.22 | 35,265 | +0.21(+0.67%) |
Dec 22, 2022 | 31.04 | 31.47 | 30.52 | 31.01 | 75,741 | -0.60(-1.91%) |
Dec 21, 2022 | 31.22 | 31.70 | 31.22 | 31.62 | 26,105 | +0.54(+1.72%) |
Dec 20, 2022 | 30.65 | 31.22 | 30.65 | 31.08 | 26,425 | +0.17(+0.55%) |
Dec 19, 2022 | 31.24 | 31.25 | 30.79 | 30.91 | 45,592 | -0.35(-1.12%) |
Dec 16, 2022 | 31.21 | 31.43 | 31.03 | 31.26 | 53,321 | -0.29(-0.92%) |
Dec 15, 2022 | 31.70 | 32.12 | 31.48 | 31.55 | 32,952 | -0.77(-2.38%) |
Dec 14, 2022 | 32.53 | 32.72 | 32.07 | 32.32 | 37,213 | -0.14(-0.43%) |
Dec 13, 2022 | 33.12 | 33.12 | 32.31 | 32.46 | 29,879 | +0.18(+0.56%) |
Dec 12, 2022 | 31.90 | 32.31 | 31.90 | 32.28 | 21,578 | +0.35(+1.09%) |
Dec 09, 2022 | 32.15 | 32.26 | 31.93 | 31.93 | 49,696 | -0.35(-1.08%) |
Dec 08, 2022 | 32.13 | 32.48 | 32.11 | 32.28 | 21,680 | +0.24(+0.75%) |
Dec 07, 2022 | 31.80 | 32.28 | 31.80 | 32.04 | 39,459 | -0.06(-0.19%) |
Dec 06, 2022 | 32.40 | 32.46 | 31.81 | 32.10 | 22,049 | -0.35(-1.08%) |
Dec 05, 2022 | 33.01 | 33.02 | 32.29 | 32.45 | 214,516 | -0.83(-2.49%) |
Dec 02, 2022 | 33.11 | 33.41 | 32.96 | 33.28 | 39,944 | +0.01(+0.03%) |