Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.43 | 35.52 | 34.18 | 34.23 | 233,233 | -0.50(-1.44%) |
Feb 27, 2023 | 34.65 | 34.86 | 34.61 | 34.73 | 187,576 | +0.96(+2.84%) |
Feb 24, 2023 | 34.02 | 34.17 | 33.68 | 33.77 | 607,468 | -0.73(-2.12%) |
Feb 23, 2023 | 34.45 | 34.53 | 34.16 | 34.50 | 167,766 | +0.54(+1.59%) |
Feb 22, 2023 | 34.16 | 34.20 | 33.82 | 33.96 | 200,854 | -0.83(-2.39%) |
Feb 21, 2023 | 34.74 | 35.04 | 34.61 | 34.79 | 824,763 | -0.38(-1.08%) |
Feb 17, 2023 | 34.93 | 35.20 | 34.75 | 35.17 | 88,530 | +0.16(+0.46%) |
Feb 16, 2023 | 34.83 | 35.28 | 34.83 | 35.01 | 1,002,442 | +0.38(+1.10%) |
Feb 15, 2023 | 34.17 | 34.63 | 34.14 | 34.63 | 1,157,956 | -0.13(-0.37%) |
Feb 14, 2023 | 34.43 | 34.83 | 34.40 | 34.76 | 115,751 | +0.74(+2.18%) |
Feb 13, 2023 | 33.95 | 34.15 | 33.81 | 34.02 | 84,210 | -0.10(-0.29%) |
Feb 10, 2023 | 34.06 | 34.12 | 33.80 | 34.12 | 321,848 | -0.21(-0.61%) |
Feb 09, 2023 | 34.82 | 34.87 | 34.31 | 34.33 | 124,698 | +0.16(+0.47%) |
Feb 08, 2023 | 34.24 | 34.41 | 34.14 | 34.17 | 96,144 | +0.58(+1.73%) |
Feb 07, 2023 | 33.43 | 33.71 | 33.22 | 33.59 | 103,640 | +1.09(+3.35%) |
Feb 06, 2023 | 32.66 | 32.72 | 32.42 | 32.50 | 98,166 | -0.74(-2.23%) |
Feb 03, 2023 | 33.30 | 33.55 | 33.12 | 33.24 | 142,368 | -0.31(-0.92%) |
Feb 02, 2023 | 33.79 | 33.87 | 33.17 | 33.55 | 178,183 | -1.17(-3.37%) |
Feb 01, 2023 | 34.35 | 35.00 | 34.24 | 34.72 | 131,951 | +0.40(+1.17%) |
Jan 31, 2023 | 33.79 | 34.32 | 33.75 | 34.32 | 98,288 | +0.79(+2.36%) |
Jan 30, 2023 | 33.73 | 33.88 | 33.48 | 33.53 | 136,771 | -0.09(-0.27%) |
Jan 27, 2023 | 33.75 | 33.88 | 33.58 | 33.62 | 111,012 | -0.06(-0.18%) |
Jan 26, 2023 | 33.71 | 33.74 | 33.41 | 33.68 | 120,648 | +0.36(+1.08%) |
Jan 25, 2023 | 32.92 | 33.40 | 32.92 | 33.32 | 457,907 | +0.32(+0.97%) |
Jan 24, 2023 | 32.75 | 33.07 | 32.72 | 33.00 | 143,709 | +0.26(+0.79%) |
Jan 23, 2023 | 32.60 | 32.82 | 16.98 | 32.74 | 171,514 | +0.23(+0.71%) |
Jan 20, 2023 | 32.14 | 32.51 | 32.10 | 32.51 | 177,438 | +0.61(+1.91%) |
Jan 19, 2023 | 31.81 | 32.00 | 31.70 | 31.90 | 414,637 | -0.10(-0.31%) |
Jan 18, 2023 | 32.75 | 32.79 | 31.95 | 32.00 | 2,697,792 | -0.13(-0.40%) |
Jan 17, 2023 | 32.42 | 32.45 | 32.02 | 32.13 | 186,432 | -0.45(-1.38%) |
Jan 13, 2023 | 32.05 | 32.65 | 32.05 | 32.58 | 222,271 | +0.13(+0.40%) |
Jan 12, 2023 | 32.16 | 32.56 | 31.99 | 32.45 | 120,822 | +0.83(+2.62%) |
Jan 11, 2023 | 31.66 | 31.70 | 31.52 | 31.62 | 153,038 | +0.12(+0.38%) |
Jan 10, 2023 | 31.43 | 31.51 | 31.28 | 31.50 | 195,422 | -0.14(-0.44%) |
Jan 09, 2023 | 31.65 | 31.89 | 31.59 | 31.64 | 229,131 | +0.02(+0.06%) |
Jan 06, 2023 | 31.12 | 31.71 | 30.93 | 31.62 | 208,340 | +0.77(+2.50%) |
Jan 05, 2023 | 30.97 | 31.09 | 30.74 | 30.85 | 152,894 | -0.15(-0.48%) |
Jan 04, 2023 | 30.92 | 31.11 | 30.82 | 31.00 | 419,172 | +1.36(+4.61%) |
Jan 03, 2023 | 29.53 | 29.72 | 29.43 | 29.64 | 197,114 | +1.17(+4.09%) |
Dec 30, 2022 | 28.60 | 28.74 | 28.39 | 28.47 | 113,926 | -0.25(-0.87%) |
Dec 29, 2022 | 28.64 | 28.80 | 28.57 | 28.72 | 152,891 | +0.47(+1.66%) |
Dec 28, 2022 | 28.71 | 28.75 | 28.23 | 28.25 | 169,708 | -0.53(-1.84%) |
Dec 27, 2022 | 28.69 | 28.80 | 28.64 | 28.78 | 194,116 | +0.20(+0.70%) |
Dec 23, 2022 | 28.50 | 28.68 | 28.46 | 28.58 | 129,569 | +0.02(+0.07%) |
Dec 22, 2022 | 28.73 | 28.73 | 28.24 | 28.56 | 179,241 | -0.03(-0.10%) |
Dec 21, 2022 | 28.53 | 28.72 | 28.53 | 28.59 | 158,055 | +0.53(+1.89%) |
Dec 20, 2022 | 27.86 | 28.23 | 27.82 | 28.06 | 222,726 | +0.45(+1.63%) |
Dec 19, 2022 | 27.76 | 27.86 | 27.53 | 27.61 | 244,718 | -0.25(-0.90%) |
Dec 16, 2022 | 27.78 | 27.93 | 27.59 | 27.86 | 185,750 | +0.41(+1.49%) |
Dec 15, 2022 | 27.94 | 27.98 | 27.39 | 27.45 | 224,335 | -0.88(-3.11%) |
Dec 14, 2022 | 28.50 | 28.73 | 28.16 | 28.33 | 139,093 | -0.14(-0.50%) |
Dec 13, 2022 | 28.72 | 28.79 | 28.35 | 28.47 | 316,482 | +0.58(+2.09%) |
Dec 12, 2022 | 27.77 | 27.98 | 27.67 | 27.89 | 226,106 | +0.20(+0.72%) |
Dec 09, 2022 | 27.61 | 27.95 | 27.61 | 27.69 | 233,278 | +0.23(+0.84%) |
Dec 08, 2022 | 27.39 | 27.57 | 27.30 | 27.46 | 211,661 | +0.14(+0.51%) |
Dec 07, 2022 | 27.59 | 27.59 | 27.19 | 27.32 | 166,441 | -0.11(-0.40%) |
Dec 06, 2022 | 27.56 | 27.62 | 27.32 | 27.43 | 115,483 | -0.02(-0.07%) |
Dec 05, 2022 | 27.71 | 27.86 | 27.36 | 27.45 | 292,402 | -0.35(-1.26%) |
Dec 02, 2022 | 27.70 | 27.92 | 27.62 | 27.80 | 205,747 | +0.08(+0.29%) |