Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.87 | 34.87 | 34.39 | 34.41 | 23,734 | -0.31(-0.89%) |
Feb 27, 2023 | 34.69 | 34.88 | 34.60 | 34.72 | 52,360 | +0.52(+1.52%) |
Feb 24, 2023 | 34.50 | 34.60 | 34.12 | 34.20 | 24,656 | -1.12(-3.17%) |
Feb 23, 2023 | 35.20 | 35.37 | 35.03 | 35.32 | 19,230 | +0.58(+1.65%) |
Feb 22, 2023 | 34.84 | 34.97 | 34.66 | 34.74 | 43,617 | -0.27(-0.76%) |
Feb 21, 2023 | 35.05 | 35.20 | 34.89 | 35.01 | 43,991 | -0.59(-1.67%) |
Feb 17, 2023 | 35.34 | 35.67 | 35.23 | 35.60 | 29,911 | +0.42(+1.21%) |
Feb 16, 2023 | 35.00 | 35.50 | 34.92 | 35.18 | 32,476 | -0.25(-0.71%) |
Feb 15, 2023 | 35.13 | 35.43 | 35.07 | 35.43 | 18,695 | +0.28(+0.80%) |
Feb 14, 2023 | 34.85 | 35.29 | 34.77 | 35.15 | 30,320 | +0.24(+0.69%) |
Feb 13, 2023 | 34.90 | 35.00 | 34.80 | 34.91 | 60,081 | +0.05(+0.16%) |
Feb 10, 2023 | 34.89 | 34.89 | 34.68 | 34.85 | 25,363 | -0.51(-1.43%) |
Feb 09, 2023 | 35.54 | 35.66 | 35.29 | 35.36 | 51,773 | +0.56(+1.61%) |
Feb 08, 2023 | 35.03 | 35.09 | 34.75 | 34.80 | 38,750 | -0.04(-0.11%) |
Feb 07, 2023 | 34.64 | 35.01 | 34.42 | 34.84 | 91,500 | +0.25(+0.72%) |
Feb 06, 2023 | 34.74 | 34.87 | 34.52 | 34.59 | 1,088,758 | -0.38(-1.09%) |
Feb 03, 2023 | 35.22 | 35.42 | 34.92 | 34.97 | 178,606 | -0.54(-1.52%) |
Feb 02, 2023 | 35.49 | 35.90 | 35.26 | 35.51 | 149,178 | +0.46(+1.31%) |
Feb 01, 2023 | 34.09 | 35.15 | 34.09 | 35.05 | 71,143 | +1.20(+3.55%) |
Jan 31, 2023 | 33.44 | 33.85 | 33.37 | 33.85 | 32,624 | +0.86(+2.61%) |
Jan 30, 2023 | 33.24 | 33.31 | 32.99 | 32.99 | 34,934 | -0.64(-1.90%) |
Jan 27, 2023 | 33.51 | 33.75 | 33.50 | 33.63 | 41,841 | -0.02(-0.06%) |
Jan 26, 2023 | 33.50 | 33.65 | 33.36 | 33.65 | 36,868 | +0.19(+0.57%) |
Jan 25, 2023 | 33.16 | 33.51 | 33.14 | 33.46 | 50,847 | +0.21(+0.63%) |
Jan 24, 2023 | 32.95 | 33.41 | 32.81 | 33.25 | 44,959 | +0.03(+0.09%) |
Jan 23, 2023 | 32.83 | 33.28 | 17.37 | 33.22 | 104,151 | +0.53(+1.62%) |
Jan 20, 2023 | 32.39 | 32.69 | 32.25 | 32.69 | 97,638 | +0.04(+0.12%) |
Jan 19, 2023 | 32.46 | 32.70 | 32.38 | 32.65 | 71,451 | -0.18(-0.55%) |
Jan 18, 2023 | 33.25 | 33.30 | 32.73 | 32.83 | 71,783 | -0.26(-0.79%) |
Jan 17, 2023 | 33.09 | 33.37 | 33.00 | 33.09 | 75,951 | -0.12(-0.36%) |
Jan 13, 2023 | 32.97 | 33.23 | 32.90 | 33.21 | 60,147 | -0.55(-1.63%) |
Jan 12, 2023 | 33.53 | 33.82 | 33.22 | 33.76 | 55,743 | +0.79(+2.40%) |
Jan 11, 2023 | 32.75 | 33.02 | 32.67 | 32.97 | 352,637 | +0.49(+1.51%) |
Jan 10, 2023 | 32.42 | 32.51 | 32.16 | 32.48 | 47,201 | +0.57(+1.79%) |
Jan 09, 2023 | 32.11 | 32.36 | 31.91 | 31.91 | 145,402 | +0.07(+0.22%) |
Jan 06, 2023 | 30.93 | 31.91 | 30.86 | 31.84 | 35,521 | +0.63(+2.02%) |
Jan 05, 2023 | 31.19 | 31.32 | 31.14 | 31.21 | 45,404 | +0.26(+0.84%) |
Jan 04, 2023 | 30.94 | 31.09 | 30.77 | 30.95 | 63,225 | +0.71(+2.35%) |
Jan 03, 2023 | 30.37 | 30.46 | 30.07 | 30.24 | 47,500 | +0.58(+1.96%) |
Dec 30, 2022 | 29.77 | 29.77 | 29.45 | 29.66 | 41,317 | -0.14(-0.47%) |
Dec 29, 2022 | 29.62 | 29.84 | 29.62 | 29.80 | 39,699 | +0.51(+1.74%) |
Dec 28, 2022 | 29.56 | 29.56 | 29.27 | 29.29 | 36,715 | -0.27(-0.91%) |
Dec 27, 2022 | 29.62 | 29.68 | 29.55 | 29.56 | 29,401 | +0.01(+0.03%) |
Dec 23, 2022 | 29.51 | 29.70 | 29.37 | 29.55 | 42,785 | +0.13(+0.44%) |
Dec 22, 2022 | 29.51 | 29.51 | 29.18 | 29.42 | 74,463 | -0.20(-0.68%) |
Dec 21, 2022 | 29.68 | 29.79 | 29.58 | 29.62 | 56,482 | +0.14(+0.47%) |
Dec 20, 2022 | 29.43 | 29.63 | 29.40 | 29.48 | 39,965 | +0.05(+0.17%) |
Dec 19, 2022 | 29.59 | 29.70 | 29.38 | 29.43 | 39,072 | +0.31(+1.06%) |
Dec 16, 2022 | 29.34 | 29.37 | 28.98 | 29.12 | 70,929 | -0.28(-0.95%) |
Dec 15, 2022 | 29.58 | 29.58 | 29.20 | 29.40 | 27,263 | -0.26(-0.88%) |
Dec 14, 2022 | 29.62 | 29.96 | 29.50 | 29.66 | 53,165 | -0.02(-0.07%) |
Dec 13, 2022 | 30.20 | 30.30 | 29.54 | 29.68 | 51,090 | +0.01(+0.03%) |
Dec 12, 2022 | 29.86 | 29.86 | 29.54 | 29.67 | 96,706 | +0.12(+0.41%) |
Dec 09, 2022 | 29.61 | 29.78 | 29.42 | 29.55 | 104,266 | +0.30(+1.03%) |
Dec 08, 2022 | 29.19 | 29.28 | 28.96 | 29.25 | 28,971 | -0.47(-1.58%) |
Dec 07, 2022 | 29.81 | 29.90 | 29.55 | 29.72 | 28,407 | +0.07(+0.24%) |
Dec 06, 2022 | 30.25 | 30.25 | 29.52 | 29.65 | 61,835 | -0.33(-1.10%) |
Dec 05, 2022 | 30.28 | 30.36 | 29.93 | 29.98 | 32,095 | -0.07(-0.23%) |
Dec 02, 2022 | 29.83 | 30.11 | 29.74 | 30.05 | 41,696 | +0.15(+0.50%) |