Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.27 | 33.38 | 33.04 | 33.04 | 6,465 | -0.34(-1.03%) |
Feb 27, 2023 | 33.64 | 34.07 | 33.32 | 33.38 | 11,901 | +0.88(+2.71%) |
Feb 24, 2023 | 31.83 | 32.50 | 31.72 | 32.50 | 9,369 | -0.61(-1.84%) |
Feb 23, 2023 | 33.36 | 33.59 | 32.36 | 33.12 | 4,122 | +0.42(+1.28%) |
Feb 22, 2023 | 33.20 | 33.42 | 32.29 | 32.70 | 13,320 | -0.22(-0.68%) |
Feb 21, 2023 | 34.58 | 34.85 | 32.92 | 32.92 | 11,153 | -2.40(-6.79%) |
Feb 17, 2023 | 34.45 | 35.41 | 34.25 | 35.32 | 36,754 | +0.56(+1.61%) |
Feb 16, 2023 | 34.66 | 35.49 | 34.66 | 34.76 | 7,393 | -1.02(-2.86%) |
Feb 15, 2023 | 34.78 | 35.78 | 34.64 | 35.78 | 6,636 | +0.54(+1.54%) |
Feb 14, 2023 | 35.16 | 35.64 | 34.37 | 35.24 | 10,341 | -0.21(-0.58%) |
Feb 13, 2023 | 34.82 | 35.52 | 34.82 | 35.45 | 23,770 | +0.86(+2.50%) |
Feb 10, 2023 | 33.73 | 34.58 | 33.69 | 34.58 | 6,684 | +0.66(+1.94%) |
Feb 09, 2023 | 35.35 | 35.44 | 33.66 | 33.92 | 16,797 | -0.92(-2.64%) |
Feb 08, 2023 | 34.67 | 34.84 | 34.67 | 34.84 | 5,115 | -0.63(-1.76%) |
Feb 07, 2023 | 34.97 | 35.47 | 33.88 | 35.47 | 10,184 | +0.33(+0.93%) |
Feb 06, 2023 | 35.06 | 35.30 | 34.79 | 35.14 | 15,166 | -0.32(-0.91%) |
Feb 03, 2023 | 35.29 | 36.21 | 35.07 | 35.47 | 18,245 | -0.51(-1.42%) |
Feb 02, 2023 | 35.64 | 36.32 | 34.95 | 35.98 | 57,226 | +0.85(+2.42%) |
Feb 01, 2023 | 33.95 | 35.87 | 33.74 | 35.13 | 47,991 | +0.71(+2.07%) |
Jan 31, 2023 | 32.83 | 34.47 | 32.84 | 34.42 | 40,425 | +1.64(+5.00%) |
Jan 30, 2023 | 33.11 | 34.01 | 32.74 | 32.78 | 15,344 | -0.95(-2.82%) |
Jan 27, 2023 | 33.17 | 34.09 | 33.17 | 33.73 | 20,787 | +0.34(+1.03%) |
Jan 26, 2023 | 33.60 | 33.60 | 32.19 | 33.38 | 16,159 | +0.52(+1.58%) |
Jan 25, 2023 | 32.41 | 33.11 | 32.00 | 32.86 | 26,466 | -0.60(-1.79%) |
Jan 24, 2023 | 32.39 | 33.67 | 31.73 | 33.46 | 21,980 | +0.62(+1.90%) |
Jan 23, 2023 | 31.94 | 33.28 | 31.81 | 32.84 | 19,913 | +1.04(+3.26%) |
Jan 20, 2023 | 30.65 | 31.80 | 30.26 | 31.80 | 33,819 | +1.30(+4.25%) |
Jan 19, 2023 | 31.81 | 32.12 | 30.49 | 30.51 | 42,632 | -2.00(-6.16%) |
Jan 18, 2023 | 34.65 | 35.05 | 32.51 | 32.51 | 50,010 | -1.97(-5.72%) |
Jan 17, 2023 | 35.10 | 35.39 | 34.47 | 34.48 | 25,853 | -0.85(-2.42%) |
Jan 13, 2023 | 34.40 | 35.42 | 34.38 | 35.34 | 24,454 | -0.18(-0.50%) |
Jan 12, 2023 | 35.23 | 35.89 | 34.67 | 35.52 | 31,914 | +0.53(+1.52%) |
Jan 11, 2023 | 34.60 | 35.02 | 34.10 | 34.98 | 31,527 | +0.95(+2.80%) |
Jan 10, 2023 | 33.45 | 34.03 | 33.17 | 34.03 | 9,628 | +0.60(+1.79%) |
Jan 09, 2023 | 34.13 | 35.06 | 33.36 | 33.43 | 43,502 | -0.51(-1.50%) |
Jan 06, 2023 | 32.24 | 34.16 | 32.24 | 33.94 | 55,694 | +2.54(+8.10%) |
Jan 05, 2023 | 32.00 | 32.00 | 31.22 | 31.40 | 53,082 | -1.05(-3.24%) |
Jan 04, 2023 | 31.97 | 32.73 | 31.75 | 32.45 | 47,042 | +0.80(+2.51%) |
Jan 03, 2023 | 31.91 | 32.03 | 30.78 | 31.66 | 19,990 | +0.28(+0.88%) |
Dec 30, 2022 | 31.30 | 31.52 | 30.55 | 31.38 | 26,868 | -0.45(-1.42%) |
Dec 29, 2022 | 31.17 | 32.10 | 31.17 | 31.83 | 70,466 | +1.16(+3.78%) |
Dec 28, 2022 | 32.12 | 32.31 | 30.67 | 30.67 | 29,022 | -1.33(-4.14%) |
Dec 27, 2022 | 31.85 | 32.42 | 31.69 | 32.00 | 16,310 | +0.34(+1.09%) |
Dec 23, 2022 | 31.05 | 31.79 | 30.89 | 31.66 | 39,311 | +0.58(+1.87%) |
Dec 22, 2022 | 31.73 | 31.73 | 29.68 | 31.08 | 19,957 | -1.32(-4.07%) |
Dec 21, 2022 | 31.64 | 32.51 | 31.57 | 32.39 | 22,302 | +1.65(+5.37%) |
Dec 20, 2022 | 30.49 | 31.15 | 30.49 | 30.74 | 11,815 | +0.15(+0.50%) |
Dec 19, 2022 | 30.88 | 31.65 | 30.24 | 30.59 | 46,251 | -0.39(-1.25%) |
Dec 16, 2022 | 30.65 | 31.05 | 30.21 | 30.98 | 24,127 | -0.59(-1.86%) |
Dec 15, 2022 | 32.90 | 32.90 | 31.02 | 31.56 | 40,272 | -2.47(-7.25%) |
Dec 14, 2022 | 34.27 | 35.31 | 33.52 | 34.03 | 21,580 | -0.23(-0.69%) |
Dec 13, 2022 | 36.45 | 36.45 | 33.49 | 34.26 | 43,884 | +0.47(+1.39%) |
Dec 12, 2022 | 32.46 | 33.86 | 32.44 | 33.79 | 11,435 | +1.58(+4.89%) |
Dec 09, 2022 | 32.84 | 33.33 | 32.18 | 32.22 | 13,227 | -0.80(-2.43%) |
Dec 08, 2022 | 33.09 | 33.54 | 32.71 | 33.02 | 38,217 | +0.57(+1.75%) |
Dec 07, 2022 | 32.27 | 32.94 | 32.27 | 32.45 | 15,679 | -0.20(-0.60%) |
Dec 06, 2022 | 33.93 | 34.03 | 31.85 | 32.65 | 34,104 | -1.12(-3.30%) |
Dec 05, 2022 | 34.61 | 34.61 | 33.61 | 33.76 | 30,097 | -1.89(-5.30%) |
Dec 02, 2022 | 34.24 | 35.91 | 33.62 | 35.65 | 48,936 | +0.70(+2.02%) |