Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.23 | 34.82 | 34.05 | 34.61 | 649,999 | +0.41(+1.20%) |
Feb 27, 2023 | 34.76 | 34.76 | 34.13 | 34.20 | 293,915 | -0.34(-0.98%) |
Feb 24, 2023 | 35.14 | 35.14 | 34.05 | 34.54 | 717,239 | -0.72(-2.04%) |
Feb 23, 2023 | 34.99 | 35.92 | 34.95 | 35.26 | 429,698 | -0.10(-0.28%) |
Feb 22, 2023 | 35.02 | 35.56 | 34.69 | 35.36 | 328,075 | +0.18(+0.51%) |
Feb 21, 2023 | 36.06 | 36.30 | 35.03 | 35.18 | 370,121 | -1.08(-2.98%) |
Feb 17, 2023 | 36.26 | 0 | +0.27(+0.75%) | |||
Feb 16, 2023 | 36.37 | 36.58 | 35.94 | 35.99 | 330,454 | -0.46(-1.26%) |
Feb 15, 2023 | 36.20 | 37.07 | 36.20 | 36.45 | 327,883 | +0.19(+0.52%) |
Feb 14, 2023 | 36.53 | 36.58 | 35.94 | 36.26 | 220,921 | -0.51(-1.39%) |
Feb 13, 2023 | 36.90 | 37.31 | 36.63 | 36.77 | 310,854 | -0.30(-0.81%) |
Feb 10, 2023 | 35.66 | 37.36 | 35.41 | 37.07 | 717,078 | +1.29(+3.61%) |
Feb 09, 2023 | 36.70 | 36.74 | 35.61 | 35.78 | 596,882 | -0.62(-1.70%) |
Feb 08, 2023 | 35.91 | 36.66 | 35.50 | 36.40 | 454,502 | +0.40(+1.11%) |
Feb 07, 2023 | 37.13 | 37.13 | 35.23 | 36.00 | 821,509 | -1.09(-2.94%) |
Feb 06, 2023 | 36.79 | 37.34 | 36.72 | 37.09 | 365,741 | -0.16(-0.43%) |
Feb 03, 2023 | 37.60 | 37.65 | 36.91 | 37.25 | 705,334 | -0.72(-1.90%) |
Feb 02, 2023 | 38.99 | 39.48 | 37.86 | 37.97 | 687,301 | -1.03(-2.64%) |
Feb 01, 2023 | 37.74 | 39.06 | 37.32 | 39.00 | 624,721 | +1.46(+3.89%) |
Jan 31, 2023 | 37.09 | 38.03 | 37.05 | 37.54 | 527,782 | +0.49(+1.32%) |
Jan 30, 2023 | 37.43 | 37.86 | 36.85 | 37.05 | 419,378 | -0.63(-1.67%) |
Jan 27, 2023 | 37.32 | 37.91 | 36.86 | 37.68 | 207,287 | +0.39(+1.05%) |
Jan 26, 2023 | 37.28 | 37.42 | 36.70 | 37.29 | 201,940 | +0.15(+0.40%) |
Jan 25, 2023 | 36.58 | 37.34 | 36.14 | 37.14 | 239,195 | +0.25(+0.68%) |
Jan 24, 2023 | 36.49 | 37.20 | 36.48 | 36.89 | 511,745 | +0.28(+0.76%) |
Jan 23, 2023 | 36.77 | 36.94 | 36.40 | 36.61 | 274,873 | +0.02(+0.05%) |
Jan 20, 2023 | 36.14 | 36.67 | 35.98 | 36.59 | 238,997 | +0.55(+1.53%) |
Jan 19, 2023 | 36.86 | 37.14 | 35.67 | 36.04 | 263,647 | -1.09(-2.94%) |
Jan 18, 2023 | 37.01 | 37.71 | 37.01 | 37.13 | 300,657 | +0.16(+0.43%) |
Jan 17, 2023 | 36.73 | 37.06 | 36.52 | 36.97 | 289,933 | +0.24(+0.65%) |
Jan 16, 2023 | 37.01 | 37.01 | 36.51 | 36.73 | 77,845 | -0.10(-0.27%) |
Jan 13, 2023 | 36.74 | 36.95 | 36.44 | 36.83 | 226,365 | -0.11(-0.30%) |
Jan 12, 2023 | 37.19 | 37.19 | 36.78 | 36.94 | 421,537 | -0.19(-0.51%) |
Jan 11, 2023 | 36.82 | 37.27 | 36.56 | 37.13 | 379,498 | +0.45(+1.23%) |
Jan 10, 2023 | 35.71 | 36.83 | 35.49 | 36.68 | 499,078 | +0.88(+2.46%) |
Jan 09, 2023 | 34.75 | 36.46 | 34.75 | 35.80 | 514,096 | +1.05(+3.02%) |
Jan 06, 2023 | 33.82 | 34.99 | 33.62 | 34.75 | 420,885 | +1.04(+3.09%) |
Jan 05, 2023 | 33.95 | 33.95 | 32.87 | 33.71 | 331,433 | +0.05(+0.15%) |
Jan 04, 2023 | 34.01 | 34.25 | 33.47 | 33.66 | 383,178 | -0.17(-0.50%) |
Jan 03, 2023 | 33.92 | 34.72 | 33.68 | 33.83 | 233,694 | +0.17(+0.51%) |
Dec 30, 2022 | 33.66 | 0 | +0.01(+0.03%) | |||
Dec 29, 2022 | 33.48 | 33.95 | 33.10 | 33.65 | 226,777 | +0.24(+0.72%) |
Dec 28, 2022 | 33.47 | 34.13 | 33.20 | 33.41 | 335,300 | +0.12(+0.36%) |
Dec 23, 2022 | 33.29 | 0 | +0.24(+0.73%) | |||
Dec 22, 2022 | 33.64 | 33.64 | 32.31 | 33.05 | 501,446 | -0.81(-2.39%) |
Dec 21, 2022 | 32.99 | 33.91 | 32.83 | 33.86 | 355,604 | +1.10(+3.36%) |
Dec 20, 2022 | 32.71 | 32.99 | 32.55 | 32.76 | 212,114 | +0.08(+0.24%) |
Dec 19, 2022 | 33.67 | 33.77 | 32.54 | 32.68 | 456,940 | -0.92(-2.74%) |
Dec 16, 2022 | 33.73 | 34.08 | 33.27 | 33.60 | 906,959 | -0.04(-0.12%) |
Dec 15, 2022 | 35.33 | 35.33 | 33.63 | 33.64 | 558,814 | -1.93(-5.43%) |
Dec 14, 2022 | 35.04 | 35.83 | 34.69 | 35.57 | 581,871 | +0.64(+1.83%) |
Dec 13, 2022 | 35.22 | 35.24 | 34.73 | 34.93 | 529,888 | +0.21(+0.60%) |
Dec 12, 2022 | 34.59 | 34.95 | 34.40 | 34.72 | 365,590 | +0.18(+0.52%) |
Dec 09, 2022 | 34.20 | 34.72 | 34.02 | 34.54 | 580,149 | +0.41(+1.20%) |
Dec 08, 2022 | 33.55 | 34.20 | 33.46 | 34.13 | 531,004 | +0.82(+2.46%) |
Dec 07, 2022 | 32.81 | 33.46 | 32.50 | 33.31 | 358,317 | +0.82(+2.52%) |
Dec 06, 2022 | 33.25 | 33.28 | 32.38 | 32.49 | 466,273 | -0.65(-1.96%) |
Dec 05, 2022 | 33.74 | 34.19 | 33.11 | 33.14 | 392,138 | -0.82(-2.41%) |
Dec 02, 2022 | 33.64 | 34.20 | 33.45 | 33.96 | 563,277 | +0.03(+0.09%) |