Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 33.77 | 33.78 | 33.69 | 33.69 | 535 | +0.06(+0.18%) |
Mar 23, 2023 | 33.66 | 33.66 | 33.61 | 33.63 | 659 | +0.11(+0.32%) |
Mar 22, 2023 | 34.09 | 34.24 | 33.52 | 33.52 | 1,902 | -0.78(-2.28%) |
Mar 21, 2023 | 34.28 | 34.35 | 34.24 | 34.30 | 629 | +0.45(+1.34%) |
Mar 20, 2023 | 33.58 | 33.88 | 33.58 | 33.85 | 1,460 | +0.43(+1.30%) |
Mar 17, 2023 | 33.68 | 33.68 | 33.42 | 33.42 | 776 | -0.69(-2.01%) |
Mar 16, 2023 | 33.39 | 34.21 | 33.39 | 34.10 | 853 | +0.52(+1.56%) |
Mar 15, 2023 | 33.56 | 33.58 | 33.25 | 33.58 | 1,950 | -0.59(-1.73%) |
Mar 14, 2023 | 34.45 | 34.45 | 33.86 | 34.17 | 13,576 | +0.40(+1.17%) |
Mar 13, 2023 | 33.45 | 33.96 | 33.45 | 33.77 | 3,201 | -0.11(-0.33%) |
Mar 10, 2023 | 34.50 | 34.50 | 33.86 | 33.89 | 1,616 | -0.77(-2.23%) |
Mar 09, 2023 | 35.53 | 35.53 | 34.65 | 34.66 | 1,424 | -0.99(-2.78%) |
Mar 08, 2023 | 35.51 | 35.67 | 35.51 | 35.65 | 6,104 | -0.02(-0.07%) |
Mar 07, 2023 | 36.10 | 36.10 | 35.67 | 35.67 | 590 | -0.57(-1.57%) |
Mar 06, 2023 | 36.51 | 36.51 | 36.24 | 36.24 | 6,515 | -0.21(-0.57%) |
Mar 03, 2023 | 36.06 | 36.51 | 36.06 | 36.45 | 806 | +0.60(+1.67%) |
Mar 02, 2023 | 35.51 | 35.96 | 35.51 | 35.85 | 848 | +0.14(+0.40%) |
Mar 01, 2023 | 35.84 | 35.96 | 35.71 | 35.71 | 5,634 | -0.26(-0.72%) |
Feb 28, 2023 | 36.03 | 36.12 | 35.95 | 35.97 | 655 | +0.02(+0.05%) |
Feb 27, 2023 | 36.10 | 36.29 | 35.87 | 35.95 | 5,247 | +0.16(+0.44%) |
Feb 24, 2023 | 35.70 | 35.82 | 35.70 | 35.79 | 709 | -0.60(-1.65%) |
Feb 23, 2023 | 36.34 | 36.51 | 35.99 | 36.39 | 3,079 | +0.25(+0.69%) |
Feb 22, 2023 | 36.14 | 36.14 | 36.14 | 36.14 | 495 | +0.22(+0.61%) |
Feb 21, 2023 | 36.43 | 36.43 | 35.92 | 35.92 | 3,702 | -1.03(-2.78%) |
Feb 17, 2023 | 36.88 | 36.95 | 36.77 | 36.95 | 1,706 | -0.26(-0.69%) |
Feb 16, 2023 | 37.53 | 37.53 | 37.20 | 37.20 | 4,186 | -0.27(-0.72%) |
Feb 15, 2023 | 36.99 | 37.47 | 36.99 | 37.47 | 776 | +0.33(+0.90%) |
Feb 14, 2023 | 36.72 | 37.21 | 36.67 | 37.14 | 3,145 | +0.26(+0.71%) |
Feb 13, 2023 | 36.54 | 36.94 | 36.54 | 36.88 | 1,819 | +0.39(+1.08%) |
Feb 10, 2023 | 36.48 | 36.57 | 36.40 | 36.48 | 1,829 | -0.27(-0.73%) |
Feb 09, 2023 | 37.43 | 37.49 | 36.73 | 36.75 | 1,033 | -0.35(-0.95%) |
Feb 08, 2023 | 37.30 | 37.30 | 37.10 | 37.10 | 599 | -0.16(-0.44%) |
Feb 07, 2023 | 36.83 | 37.27 | 36.83 | 37.26 | 3,401 | +0.50(+1.36%) |
Feb 06, 2023 | 36.80 | 36.89 | 36.76 | 36.76 | 1,442 | -0.46(-1.24%) |
Feb 03, 2023 | 37.46 | 37.55 | 37.12 | 37.23 | 1,299 | -0.65(-1.73%) |
Feb 02, 2023 | 37.67 | 38.00 | 37.67 | 37.88 | 3,517 | +0.54(+1.45%) |
Feb 01, 2023 | 36.69 | 37.61 | 36.69 | 37.34 | 1,281 | +0.62(+1.68%) |
Jan 31, 2023 | 36.46 | 36.72 | 36.46 | 36.72 | 1,491 | +0.47(+1.30%) |
Jan 30, 2023 | 36.43 | 36.43 | 36.24 | 36.25 | 1,165 | -0.60(-1.63%) |
Jan 27, 2023 | 36.64 | 37.01 | 36.64 | 36.85 | 13,846 | +0.18(+0.49%) |
Jan 26, 2023 | 36.42 | 36.67 | 36.42 | 36.67 | 1,102 | +0.43(+1.20%) |
Jan 25, 2023 | 35.85 | 36.32 | 35.82 | 36.24 | 3,232 | -0.05(-0.13%) |
Jan 24, 2023 | 35.00 | 36.28 | 33.40 | 36.28 | 1,473 | -0.07(-0.18%) |
Jan 23, 2023 | 35.97 | 36.39 | 35.97 | 36.35 | 3,071 | +0.45(+1.25%) |
Jan 20, 2023 | 35.26 | 35.90 | 35.26 | 35.90 | 1,538 | +0.65(+1.83%) |
Jan 19, 2023 | 35.19 | 35.32 | 35.19 | 35.26 | 1,067 | -0.27(-0.77%) |
Jan 18, 2023 | 36.16 | 36.25 | 35.53 | 35.53 | 977 | -0.39(-1.09%) |
Jan 17, 2023 | 35.80 | 36.00 | 35.80 | 35.92 | 1,218 | -0.08(-0.21%) |
Jan 13, 2023 | 35.76 | 36.06 | 35.76 | 36.00 | 800 | +0.27(+0.75%) |
Jan 12, 2023 | 35.17 | 35.76 | 35.17 | 35.73 | 889 | +0.37(+1.04%) |
Jan 11, 2023 | 35.07 | 35.36 | 35.07 | 35.36 | 1,184 | +0.33(+0.95%) |
Jan 10, 2023 | 34.72 | 35.03 | 34.72 | 35.03 | 823 | +0.26(+0.76%) |
Jan 09, 2023 | 34.94 | 35.09 | 34.77 | 34.77 | 2,036 | +0.10(+0.27%) |
Jan 06, 2023 | 34.63 | 34.85 | 34.63 | 34.67 | 1,107 | +0.38(+1.11%) |
Jan 05, 2023 | 34.15 | 34.49 | 34.15 | 34.29 | 4,202 | -0.40(-1.15%) |
Jan 04, 2023 | 34.38 | 34.69 | 34.38 | 34.69 | 1,036 | +0.61(+1.79%) |