Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.70 | 35.52 | 32.24 | 34.10 | 65,822 | +1.21(+3.68%) |
Feb 27, 2023 | 33.99 | 34.01 | 32.56 | 32.89 | 28,292 | -0.52(-1.56%) |
Feb 24, 2023 | 33.37 | 34.47 | 32.94 | 33.41 | 28,678 | -0.43(-1.27%) |
Feb 23, 2023 | 34.00 | 36.08 | 32.23 | 33.84 | 58,192 | -1.63(-4.60%) |
Feb 22, 2023 | 35.98 | 36.67 | 35.21 | 35.47 | 56,988 | -0.30(-0.84%) |
Feb 21, 2023 | 37.19 | 37.19 | 35.52 | 35.77 | 21,167 | -1.55(-4.15%) |
Feb 17, 2023 | 36.66 | 37.45 | 36.40 | 37.32 | 25,858 | +1.02(+2.81%) |
Feb 16, 2023 | 36.74 | 36.84 | 36.16 | 36.30 | 17,112 | -0.70(-1.89%) |
Feb 15, 2023 | 36.43 | 37.10 | 35.89 | 37.00 | 21,958 | +0.74(+2.04%) |
Feb 14, 2023 | 36.92 | 37.62 | 35.90 | 36.26 | 35,273 | -0.56(-1.52%) |
Feb 13, 2023 | 35.62 | 37.13 | 35.27 | 36.82 | 21,501 | +0.76(+2.11%) |
Feb 10, 2023 | 35.94 | 37.19 | 35.93 | 36.06 | 30,112 | -0.09(-0.25%) |
Feb 09, 2023 | 35.62 | 36.33 | 35.16 | 36.15 | 17,492 | +0.64(+1.80%) |
Feb 08, 2023 | 36.95 | 36.95 | 35.11 | 35.51 | 13,315 | -1.57(-4.23%) |
Feb 07, 2023 | 37.28 | 37.54 | 36.79 | 37.08 | 29,716 | -0.44(-1.17%) |
Feb 06, 2023 | 37.83 | 38.44 | 37.02 | 37.52 | 28,147 | -0.31(-0.82%) |
Feb 03, 2023 | 37.20 | 38.48 | 37.20 | 37.83 | 37,252 | -0.04(-0.11%) |
Feb 02, 2023 | 38.08 | 38.99 | 37.41 | 37.87 | 36,731 | -0.40(-1.05%) |
Feb 01, 2023 | 38.33 | 38.90 | 37.55 | 38.27 | 30,793 | -0.28(-0.73%) |
Jan 31, 2023 | 37.28 | 38.84 | 36.86 | 38.55 | 34,197 | +2.24(+6.17%) |
Jan 30, 2023 | 35.78 | 36.75 | 35.78 | 36.31 | 24,683 | +0.26(+0.72%) |
Jan 27, 2023 | 36.80 | 37.01 | 35.84 | 36.05 | 15,272 | -0.55(-1.50%) |
Jan 26, 2023 | 37.00 | 37.48 | 36.19 | 36.60 | 32,343 | -0.39(-1.05%) |
Jan 25, 2023 | 35.81 | 37.00 | 35.37 | 36.99 | 11,828 | +0.98(+2.72%) |
Jan 24, 2023 | 35.72 | 36.57 | 35.41 | 36.01 | 10,733 | -0.02(-0.06%) |
Jan 23, 2023 | 36.31 | 36.51 | 35.55 | 36.03 | 20,776 | -0.27(-0.74%) |
Jan 20, 2023 | 35.96 | 36.30 | 35.00 | 36.30 | 19,644 | +0.76(+2.14%) |
Jan 19, 2023 | 35.15 | 35.89 | 34.46 | 35.54 | 9,704 | +0.17(+0.48%) |
Jan 18, 2023 | 35.37 | 35.69 | 34.50 | 35.37 | 16,053 | +0.26(+0.74%) |
Jan 17, 2023 | 35.00 | 35.30 | 34.45 | 35.11 | 34,041 | -0.03(-0.09%) |
Jan 13, 2023 | 34.44 | 35.54 | 34.10 | 35.14 | 16,275 | +0.39(+1.12%) |
Jan 12, 2023 | 33.75 | 34.94 | 32.93 | 34.75 | 18,869 | +1.06(+3.15%) |
Jan 11, 2023 | 34.68 | 34.68 | 33.19 | 33.69 | 7,448 | -0.04(-0.12%) |
Jan 10, 2023 | 32.92 | 33.99 | 32.60 | 33.73 | 18,795 | +0.75(+2.27%) |
Jan 09, 2023 | 33.22 | 33.27 | 32.81 | 32.98 | 12,714 | -0.20(-0.60%) |
Jan 06, 2023 | 33.23 | 33.23 | 32.84 | 33.18 | 9,014 | +0.17(+0.51%) |
Jan 05, 2023 | 34.02 | 34.02 | 32.89 | 33.01 | 7,699 | -1.22(-3.56%) |
Jan 04, 2023 | 35.00 | 35.84 | 33.80 | 34.23 | 21,712 | -0.42(-1.21%) |
Jan 03, 2023 | 33.75 | 35.35 | 33.36 | 34.65 | 25,400 | +0.82(+2.42%) |
Dec 30, 2022 | 32.24 | 33.98 | 32.22 | 33.83 | 47,706 | +1.24(+3.80%) |
Dec 29, 2022 | 30.58 | 32.62 | 30.27 | 32.59 | 29,002 | +2.08(+6.82%) |
Dec 28, 2022 | 31.81 | 32.25 | 30.38 | 30.51 | 19,673 | -1.76(-5.45%) |
Dec 27, 2022 | 33.11 | 33.11 | 31.99 | 32.27 | 15,861 | -0.99(-2.98%) |
Dec 23, 2022 | 32.29 | 34.07 | 32.29 | 33.26 | 6,530 | -0.40(-1.19%) |
Dec 22, 2022 | 33.63 | 34.29 | 32.54 | 33.66 | 10,625 | -0.34(-1.00%) |
Dec 21, 2022 | 33.49 | 34.64 | 32.99 | 34.00 | 22,539 | +0.44(+1.31%) |
Dec 20, 2022 | 34.33 | 34.50 | 33.45 | 33.56 | 20,714 | -0.74(-2.16%) |
Dec 19, 2022 | 34.95 | 34.95 | 34.29 | 34.30 | 10,705 | -0.67(-1.92%) |
Dec 16, 2022 | 34.39 | 34.99 | 33.55 | 34.97 | 47,478 | +0.52(+1.51%) |
Dec 15, 2022 | 35.00 | 35.48 | 34.11 | 34.45 | 22,171 | -0.73(-2.08%) |
Dec 14, 2022 | 35.25 | 35.89 | 35.00 | 35.18 | 34,607 | -0.07(-0.20%) |
Dec 13, 2022 | 35.06 | 35.70 | 33.07 | 35.25 | 25,769 | +0.68(+1.97%) |
Dec 12, 2022 | 35.26 | 35.26 | 34.00 | 34.57 | 19,804 | -0.26(-0.75%) |
Dec 09, 2022 | 34.72 | 35.06 | 33.74 | 34.83 | 31,465 | -0.07(-0.20%) |
Dec 08, 2022 | 33.51 | 34.90 | 32.75 | 34.90 | 29,068 | +1.48(+4.43%) |
Dec 07, 2022 | 32.31 | 34.00 | 31.82 | 33.42 | 30,186 | +1.03(+3.18%) |
Dec 06, 2022 | 33.36 | 33.49 | 31.91 | 32.39 | 21,864 | -0.71(-2.15%) |
Dec 05, 2022 | 33.01 | 33.10 | 32.12 | 33.10 | 17,539 | -0.31(-0.93%) |
Dec 02, 2022 | 33.37 | 34.20 | 32.70 | 33.41 | 24,022 | -0.95(-2.76%) |