Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.10 | 36.12 | 36.00 | 36.06 | 67,852 | -0.04(-0.11%) |
Feb 27, 2023 | 36.04 | 36.16 | 35.97 | 36.10 | 95,502 | +0.22(+0.62%) |
Feb 24, 2023 | 35.76 | 35.93 | 35.75 | 35.88 | 98,771 | -0.21(-0.59%) |
Feb 23, 2023 | 35.93 | 36.16 | 35.86 | 36.09 | 77,249 | +0.32(+0.89%) |
Feb 22, 2023 | 35.65 | 35.87 | 35.65 | 35.77 | 105,544 | +0.21(+0.60%) |
Feb 21, 2023 | 35.89 | 35.89 | 35.43 | 35.56 | 228,596 | -0.60(-1.65%) |
Feb 17, 2023 | 35.81 | 36.22 | 35.81 | 36.15 | 121,738 | +0.14(+0.39%) |
Feb 16, 2023 | 36.13 | 36.16 | 35.95 | 36.01 | 162,231 | -0.31(-0.86%) |
Feb 15, 2023 | 36.18 | 36.33 | 36.13 | 36.32 | 271,463 | -0.04(-0.10%) |
Feb 14, 2023 | 36.17 | 36.44 | 36.12 | 36.36 | 191,314 | +0.04(+0.12%) |
Feb 13, 2023 | 36.25 | 36.42 | 36.21 | 36.31 | 180,685 | +0.04(+0.10%) |
Feb 10, 2023 | 36.46 | 36.46 | 36.19 | 36.28 | 77,444 | -0.20(-0.56%) |
Feb 09, 2023 | 36.85 | 36.85 | 36.46 | 36.48 | 125,109 | -0.22(-0.61%) |
Feb 08, 2023 | 36.77 | 36.86 | 36.63 | 36.71 | 116,379 | -0.19(-0.51%) |
Feb 07, 2023 | 36.71 | 37.00 | 36.69 | 36.89 | 146,633 | +0.12(+0.34%) |
Feb 06, 2023 | 36.81 | 36.81 | 36.70 | 36.77 | 113,739 | -0.18(-0.49%) |
Feb 03, 2023 | 37.02 | 37.19 | 36.93 | 36.95 | 155,163 | -0.36(-0.96%) |
Feb 02, 2023 | 37.35 | 37.37 | 37.20 | 37.31 | 80,463 | +0.22(+0.60%) |
Feb 01, 2023 | 36.69 | 37.19 | 36.65 | 37.09 | 292,099 | +0.37(+1.02%) |
Jan 31, 2023 | 36.51 | 36.72 | 36.51 | 36.71 | 136,435 | +0.29(+0.80%) |
Jan 30, 2023 | 36.47 | 36.52 | 36.39 | 36.42 | 173,780 | -0.21(-0.58%) |
Jan 27, 2023 | 36.69 | 36.72 | 36.58 | 36.63 | 312,026 | -0.11(-0.31%) |
Jan 26, 2023 | 36.72 | 36.76 | 36.57 | 36.75 | 108,069 | +0.13(+0.36%) |
Jan 25, 2023 | 36.49 | 36.66 | 36.47 | 36.62 | 84,734 | -0.03(-0.07%) |
Jan 24, 2023 | 36.55 | 36.64 | 36.48 | 36.64 | 118,343 | +0.09(+0.24%) |
Jan 23, 2023 | 36.58 | 36.69 | 36.53 | 36.56 | 154,466 | -0.08(-0.22%) |
Jan 20, 2023 | 36.54 | 36.65 | 36.40 | 36.63 | 137,044 | +0.07(+0.19%) |
Jan 19, 2023 | 36.62 | 36.66 | 36.51 | 36.56 | 146,634 | -0.17(-0.46%) |
Jan 18, 2023 | 36.93 | 37.06 | 36.72 | 36.73 | 100,066 | +0.02(+0.05%) |
Jan 17, 2023 | 36.74 | 36.76 | 36.65 | 36.71 | 72,303 | -0.10(-0.26%) |
Jan 13, 2023 | 36.68 | 36.86 | 36.66 | 36.81 | 324,654 | +0.03(+0.07%) |
Jan 12, 2023 | 36.67 | 36.81 | 36.49 | 36.78 | 408,255 | +0.23(+0.63%) |
Jan 11, 2023 | 36.43 | 36.56 | 36.40 | 36.56 | 87,236 | +0.26(+0.73%) |
Jan 10, 2023 | 36.30 | 36.37 | 36.22 | 36.29 | 225,480 | -0.01(-0.02%) |
Jan 09, 2023 | 36.21 | 36.45 | 36.21 | 36.30 | 219,254 | +0.17(+0.46%) |
Jan 06, 2023 | 35.79 | 36.23 | 35.73 | 36.13 | 408,907 | +0.52(+1.45%) |
Jan 05, 2023 | 35.53 | 35.67 | 35.49 | 35.62 | 158,756 | -0.06(-0.16%) |
Jan 04, 2023 | 35.50 | 35.70 | 35.36 | 35.67 | 104,386 | +0.44(+1.25%) |
Jan 03, 2023 | 35.41 | 35.46 | 35.19 | 35.23 | 103,087 | +0.07(+0.20%) |
Dec 30, 2022 | 35.09 | 35.32 | 35.06 | 35.16 | 530,109 | -0.08(-0.23%) |
Dec 29, 2022 | 34.70 | 35.39 | 34.23 | 35.24 | 478,974 | +0.60(+1.73%) |
Dec 28, 2022 | 35.28 | 35.28 | 34.64 | 34.64 | 1,777,866 | -0.57(-1.63%) |
Dec 27, 2022 | 35.56 | 35.56 | 35.19 | 35.21 | 1,077,856 | -0.38(-1.07%) |
Dec 23, 2022 | 35.43 | 35.61 | 35.36 | 35.59 | 263,370 | +0.12(+0.35%) |
Dec 22, 2022 | 35.54 | 35.58 | 35.34 | 35.47 | 372,011 | -0.20(-0.57%) |
Dec 21, 2022 | 35.56 | 35.78 | 35.56 | 35.67 | 420,851 | +0.25(+0.70%) |
Dec 20, 2022 | 35.31 | 35.51 | 35.30 | 35.43 | 203,229 | -0.08(-0.22%) |
Dec 19, 2022 | 35.60 | 35.63 | 35.45 | 35.51 | 550,146 | -0.20(-0.57%) |
Dec 16, 2022 | 35.71 | 35.80 | 35.63 | 35.71 | 269,021 | -0.19(-0.54%) |
Dec 15, 2022 | 35.87 | 35.98 | 35.74 | 35.90 | 150,607 | -0.14(-0.39%) |
Dec 14, 2022 | 36.20 | 36.27 | 35.84 | 36.04 | 277,049 | -0.17(-0.46%) |
Dec 13, 2022 | 36.37 | 36.38 | 35.99 | 36.21 | 332,176 | +0.44(+1.22%) |
Dec 12, 2022 | 35.76 | 35.82 | 35.69 | 35.77 | 258,689 | +0.08(+0.22%) |
Dec 09, 2022 | 35.58 | 35.80 | 35.58 | 35.69 | 270,797 | +0.07(+0.20%) |
Dec 08, 2022 | 35.71 | 35.72 | 35.56 | 35.62 | 299,879 | -0.03(-0.10%) |
Dec 07, 2022 | 35.51 | 35.67 | 35.51 | 35.66 | 156,389 | +0.19(+0.54%) |
Dec 06, 2022 | 35.63 | 35.67 | 35.44 | 35.46 | 234,301 | -0.15(-0.42%) |
Dec 05, 2022 | 35.81 | 35.81 | 35.48 | 35.61 | 511,638 | -0.33(-0.93%) |
Dec 02, 2022 | 35.65 | 35.95 | 35.65 | 35.94 | 179,130 | +0.01(+0.02%) |