Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.99 | 34.52 | 32.56 | 32.89 | 103,884 | -0.28(-0.84%) |
Feb 27, 2023 | 33.56 | 34.05 | 32.99 | 33.17 | 59,344 | -0.20(-0.60%) |
Feb 24, 2023 | 33.37 | 34.09 | 33.16 | 33.37 | 61,220 | -0.53(-1.56%) |
Feb 23, 2023 | 33.22 | 34.20 | 32.99 | 33.90 | 80,238 | +0.68(+2.05%) |
Feb 22, 2023 | 34.21 | 35.27 | 32.87 | 33.22 | 132,966 | -0.97(-2.84%) |
Feb 21, 2023 | 35.62 | 36.15 | 33.75 | 34.19 | 71,082 | -1.84(-5.11%) |
Feb 17, 2023 | 35.54 | 36.38 | 34.94 | 36.03 | 276,524 | +0.62(+1.75%) |
Feb 16, 2023 | 34.07 | 35.50 | 33.91 | 35.41 | 127,930 | +0.67(+1.93%) |
Feb 15, 2023 | 32.62 | 34.79 | 32.23 | 34.74 | 160,143 | +1.98(+6.04%) |
Feb 14, 2023 | 32.78 | 34.10 | 32.42 | 32.76 | 96,704 | -0.38(-1.15%) |
Feb 13, 2023 | 32.06 | 33.71 | 31.70 | 33.14 | 118,859 | +1.35(+4.25%) |
Feb 10, 2023 | 34.90 | 35.05 | 30.29 | 31.79 | 200,954 | -5.19(-14.03%) |
Feb 09, 2023 | 38.25 | 38.65 | 36.67 | 36.98 | 81,434 | -0.88(-2.32%) |
Feb 08, 2023 | 38.53 | 38.53 | 36.41 | 37.86 | 73,717 | -1.03(-2.65%) |
Feb 07, 2023 | 38.43 | 39.04 | 37.51 | 38.89 | 71,834 | +0.29(+0.75%) |
Feb 06, 2023 | 38.49 | 39.09 | 38.14 | 38.60 | 81,444 | -0.05(-0.13%) |
Feb 03, 2023 | 38.14 | 39.05 | 37.72 | 38.65 | 88,854 | +0.07(+0.18%) |
Feb 02, 2023 | 37.97 | 39.08 | 37.91 | 38.58 | 88,300 | +0.70(+1.85%) |
Feb 01, 2023 | 37.00 | 38.05 | 36.86 | 37.88 | 81,194 | +0.82(+2.21%) |
Jan 31, 2023 | 36.39 | 37.09 | 36.15 | 37.06 | 60,383 | +0.74(+2.04%) |
Jan 30, 2023 | 36.83 | 36.97 | 36.07 | 36.32 | 42,132 | -0.83(-2.23%) |
Jan 27, 2023 | 36.74 | 37.45 | 36.25 | 37.15 | 29,681 | +0.52(+1.42%) |
Jan 26, 2023 | 37.40 | 37.40 | 36.17 | 36.63 | 38,341 | -0.51(-1.37%) |
Jan 25, 2023 | 36.71 | 37.14 | 36.05 | 37.14 | 37,193 | +0.13(+0.35%) |
Jan 24, 2023 | 36.57 | 37.84 | 36.20 | 37.01 | 43,518 | +0.43(+1.18%) |
Jan 23, 2023 | 36.99 | 37.18 | 36.38 | 36.58 | 46,652 | -0.33(-0.89%) |
Jan 20, 2023 | 36.75 | 37.53 | 36.10 | 36.91 | 66,294 | +0.35(+0.96%) |
Jan 19, 2023 | 36.28 | 37.11 | 36.15 | 36.56 | 44,809 | -0.04(-0.11%) |
Jan 18, 2023 | 36.67 | 37.22 | 36.32 | 36.60 | 28,234 | +0.28(+0.77%) |
Jan 17, 2023 | 37.08 | 37.21 | 36.22 | 36.32 | 44,176 | -0.59(-1.60%) |
Jan 13, 2023 | 35.66 | 37.57 | 35.60 | 36.91 | 49,737 | +1.24(+3.48%) |
Jan 12, 2023 | 36.54 | 36.61 | 35.64 | 35.67 | 57,605 | -0.54(-1.49%) |
Jan 11, 2023 | 36.12 | 36.36 | 35.65 | 36.21 | 27,651 | +0.40(+1.12%) |
Jan 10, 2023 | 34.77 | 36.06 | 33.95 | 35.81 | 47,130 | +0.90(+2.58%) |
Jan 09, 2023 | 35.44 | 35.73 | 34.88 | 34.91 | 34,970 | -0.45(-1.27%) |
Jan 06, 2023 | 34.63 | 35.44 | 34.51 | 35.36 | 33,399 | +1.12(+3.27%) |
Jan 05, 2023 | 34.70 | 35.20 | 33.88 | 34.24 | 60,000 | -0.66(-1.89%) |
Jan 04, 2023 | 34.91 | 35.08 | 34.51 | 34.90 | 32,988 | +0.24(+0.69%) |
Jan 03, 2023 | 35.81 | 35.84 | 34.09 | 34.66 | 70,315 | -1.10(-3.08%) |
Dec 30, 2022 | 35.19 | 36.34 | 34.66 | 35.76 | 81,599 | +0.33(+0.93%) |
Dec 29, 2022 | 34.88 | 35.71 | 34.69 | 35.43 | 38,708 | +0.91(+2.64%) |
Dec 28, 2022 | 34.05 | 35.40 | 34.05 | 34.52 | 41,227 | +0.41(+1.20%) |
Dec 27, 2022 | 34.58 | 34.78 | 32.82 | 34.11 | 26,797 | -0.32(-0.93%) |
Dec 23, 2022 | 34.79 | 35.56 | 33.90 | 34.43 | 29,247 | -0.36(-1.03%) |
Dec 22, 2022 | 35.41 | 35.98 | 34.12 | 34.79 | 51,072 | -0.99(-2.77%) |
Dec 21, 2022 | 34.45 | 35.90 | 34.45 | 35.78 | 61,734 | +1.64(+4.80%) |
Dec 20, 2022 | 33.12 | 34.70 | 33.04 | 34.14 | 55,291 | +0.86(+2.58%) |
Dec 19, 2022 | 35.29 | 35.38 | 32.73 | 33.28 | 95,672 | -2.29(-6.44%) |
Dec 16, 2022 | 34.57 | 36.21 | 34.23 | 35.57 | 521,788 | +0.94(+2.71%) |
Dec 15, 2022 | 34.84 | 35.20 | 33.95 | 34.63 | 75,879 | -0.69(-1.95%) |
Dec 14, 2022 | 35.76 | 36.29 | 35.08 | 35.32 | 49,768 | -0.65(-1.81%) |
Dec 13, 2022 | 36.02 | 36.78 | 35.19 | 35.97 | 59,207 | +0.86(+2.45%) |
Dec 12, 2022 | 34.92 | 36.03 | 34.31 | 35.11 | 53,487 | +0.30(+0.86%) |
Dec 09, 2022 | 33.97 | 35.20 | 33.92 | 34.81 | 36,140 | +0.66(+1.93%) |
Dec 08, 2022 | 34.78 | 35.08 | 34.12 | 34.15 | 33,199 | -0.76(-2.18%) |
Dec 07, 2022 | 35.71 | 35.97 | 34.52 | 34.91 | 35,324 | -0.66(-1.86%) |
Dec 06, 2022 | 36.27 | 36.59 | 35.53 | 35.57 | 37,270 | -0.51(-1.41%) |
Dec 05, 2022 | 36.17 | 36.51 | 35.52 | 36.08 | 44,235 | -0.30(-0.82%) |
Dec 02, 2022 | 35.29 | 36.69 | 34.25 | 36.38 | 68,798 | +0.73(+2.05%) |