Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.83 | 33.86 | 33.83 | 33.85 | 609,038 | +0.00(+0.00%) |
Feb 27, 2023 | 33.84 | 33.85 | 33.82 | 33.85 | 269,102 | +0.00(+0.00%) |
Feb 24, 2023 | 33.82 | 33.86 | 33.82 | 33.85 | 256,336 | +0.02(+0.06%) |
Feb 23, 2023 | 33.82 | 33.84 | 33.81 | 33.83 | 485,344 | +0.02(+0.06%) |
Feb 22, 2023 | 33.84 | 33.85 | 33.80 | 33.81 | 919,341 | -0.02(-0.06%) |
Feb 21, 2023 | 33.84 | 33.85 | 33.82 | 33.83 | 492,067 | +0.00(+0.00%) |
Feb 17, 2023 | 33.87 | 33.87 | 33.83 | 33.83 | 667,133 | -0.01(-0.03%) |
Feb 16, 2023 | 33.85 | 33.87 | 33.84 | 33.84 | 606,678 | -0.01(-0.03%) |
Feb 15, 2023 | 33.87 | 33.89 | 33.85 | 33.85 | 348,067 | -0.04(-0.12%) |
Feb 14, 2023 | 33.89 | 33.90 | 33.85 | 33.89 | 554,903 | +0.00(+0.00%) |
Feb 13, 2023 | 33.87 | 33.89 | 33.87 | 33.89 | 477,638 | +0.01(+0.03%) |
Feb 10, 2023 | 33.87 | 33.88 | 33.84 | 33.88 | 751,441 | +0.03(+0.09%) |
Feb 09, 2023 | 33.88 | 33.88 | 33.85 | 33.85 | 949,952 | -0.03(-0.09%) |
Feb 08, 2023 | 33.86 | 33.89 | 33.86 | 33.88 | 431,819 | +0.01(+0.03%) |
Feb 07, 2023 | 33.86 | 33.88 | 33.85 | 33.87 | 590,135 | +0.00(+0.00%) |
Feb 06, 2023 | 33.85 | 33.88 | 33.84 | 33.87 | 599,843 | +0.01(+0.03%) |
Feb 03, 2023 | 33.87 | 33.90 | 33.84 | 33.86 | 322,743 | -0.03(-0.09%) |
Feb 02, 2023 | 33.88 | 33.91 | 33.83 | 33.89 | 515,585 | +0.02(+0.06%) |
Feb 01, 2023 | 33.89 | 33.91 | 33.86 | 33.87 | 411,425 | +0.00(+0.00%) |
Jan 31, 2023 | 33.89 | 33.89 | 33.85 | 33.87 | 1,220,471 | -0.02(-0.06%) |
Jan 30, 2023 | 33.89 | 33.90 | 33.87 | 33.89 | 197,551 | +0.00(+0.00%) |
Jan 27, 2023 | 33.90 | 33.90 | 33.88 | 33.89 | 109,045 | -0.01(-0.03%) |
Jan 26, 2023 | 33.90 | 33.90 | 33.88 | 33.90 | 132,207 | +0.00(+0.00%) |
Jan 25, 2023 | 33.91 | 33.91 | 33.85 | 33.90 | 420,412 | +0.03(+0.09%) |
Jan 24, 2023 | 33.93 | 33.93 | 33.85 | 33.87 | 2,274,574 | +0.00(+0.00%) |
Jan 23, 2023 | 33.89 | 33.90 | 33.85 | 33.87 | 539,539 | -0.03(-0.09%) |
Jan 20, 2023 | 33.93 | 33.93 | 33.87 | 33.90 | 294,319 | +0.02(+0.06%) |
Jan 19, 2023 | 33.90 | 33.90 | 33.88 | 33.88 | 267,390 | +0.00(+0.00%) |
Jan 18, 2023 | 33.88 | 33.91 | 33.80 | 33.88 | 1,015,631 | +0.00(+0.00%) |
Jan 17, 2023 | 33.90 | 33.90 | 33.85 | 33.88 | 142,973 | +0.01(+0.03%) |
Jan 13, 2023 | 33.87 | 33.98 | 33.84 | 33.87 | 412,900 | +0.01(+0.03%) |
Jan 12, 2023 | 33.86 | 33.90 | 33.84 | 33.86 | 408,578 | +0.00(+0.00%) |
Jan 11, 2023 | 33.84 | 33.87 | 33.84 | 33.86 | 520,298 | +0.01(+0.03%) |
Jan 10, 2023 | 33.85 | 33.87 | 33.84 | 33.85 | 337,334 | -0.01(-0.03%) |
Jan 09, 2023 | 33.84 | 33.87 | 33.82 | 33.86 | 892,951 | -0.01(-0.03%) |
Jan 06, 2023 | 33.86 | 33.87 | 33.82 | 33.87 | 431,900 | +0.01(+0.03%) |
Jan 05, 2023 | 33.83 | 33.86 | 33.83 | 33.86 | 452,125 | +0.02(+0.06%) |
Jan 04, 2023 | 33.85 | 33.87 | 33.83 | 33.84 | 217,176 | +0.01(+0.03%) |
Jan 03, 2023 | 33.85 | 33.85 | 33.83 | 33.83 | 337,728 | -0.01(-0.03%) |
Dec 30, 2022 | 33.80 | 33.85 | 33.80 | 33.84 | 340,870 | -0.01(-0.03%) |
Dec 29, 2022 | 33.81 | 33.85 | 33.79 | 33.85 | 442,539 | +0.03(+0.09%) |
Dec 28, 2022 | 33.84 | 33.87 | 33.80 | 33.82 | 393,445 | +0.00(+0.00%) |
Dec 27, 2022 | 33.83 | 33.85 | 33.80 | 33.82 | 397,124 | +0.01(+0.03%) |
Dec 23, 2022 | 33.73 | 33.88 | 33.73 | 33.81 | 385,034 | +0.09(+0.27%) |
Dec 22, 2022 | 33.74 | 33.77 | 33.72 | 33.72 | 1,450,410 | -0.02(-0.06%) |
Dec 21, 2022 | 33.75 | 33.76 | 33.72 | 33.74 | 1,050,081 | +0.04(+0.12%) |
Dec 20, 2022 | 33.86 | 33.86 | 33.63 | 33.70 | 1,348,235 | -0.03(-0.09%) |
Dec 19, 2022 | 33.73 | 33.75 | 33.72 | 33.73 | 351,331 | +0.00(+0.00%) |
Dec 16, 2022 | 33.79 | 33.79 | 33.72 | 33.73 | 1,084,312 | -0.01(-0.03%) |
Dec 15, 2022 | 33.73 | 33.76 | 33.73 | 33.74 | 576,642 | -0.01(-0.03%) |
Dec 14, 2022 | 33.76 | 33.79 | 33.73 | 33.75 | 598,490 | +0.02(+0.06%) |
Dec 13, 2022 | 33.81 | 33.81 | 33.71 | 33.73 | 1,256,283 | -0.02(-0.06%) |
Dec 12, 2022 | 33.80 | 33.84 | 33.73 | 33.75 | 279,825 | -0.03(-0.09%) |
Dec 09, 2022 | 33.76 | 33.83 | 33.75 | 33.78 | 308,722 | +0.00(+0.00%) |
Dec 08, 2022 | 33.77 | 33.79 | 33.74 | 33.78 | 388,132 | +0.01(+0.03%) |
Dec 07, 2022 | 33.77 | 33.78 | 33.75 | 33.77 | 278,312 | +0.00(+0.00%) |
Dec 06, 2022 | 33.76 | 33.78 | 33.73 | 33.77 | 204,542 | +0.00(+0.00%) |
Dec 05, 2022 | 33.73 | 33.77 | 33.72 | 33.77 | 478,411 | +0.02(+0.06%) |
Dec 02, 2022 | 33.69 | 33.77 | 33.69 | 33.75 | 295,171 | +0.02(+0.06%) |