Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.99 | 33.20 | 32.96 | 32.97 | 47,245 | -0.19(-0.57%) |
Feb 27, 2023 | 33.15 | 33.43 | 33.02 | 33.16 | 65,751 | +0.18(+0.54%) |
Feb 24, 2023 | 32.89 | 33.02 | 32.68 | 32.98 | 44,201 | -0.35(-1.04%) |
Feb 23, 2023 | 33.41 | 33.46 | 33.01 | 33.32 | 60,969 | +0.25(+0.75%) |
Feb 22, 2023 | 33.13 | 33.38 | 33.05 | 33.08 | 73,791 | +0.00(+0.00%) |
Feb 21, 2023 | 33.66 | 33.66 | 33.08 | 33.08 | 68,095 | -0.84(-2.47%) |
Feb 17, 2023 | 33.80 | 33.96 | 33.68 | 33.92 | 57,442 | -0.05(-0.15%) |
Feb 16, 2023 | 34.12 | 34.41 | 33.96 | 33.96 | 63,416 | -0.51(-1.49%) |
Feb 15, 2023 | 34.29 | 34.52 | 34.25 | 34.48 | 69,878 | +0.02(+0.06%) |
Feb 14, 2023 | 34.32 | 34.73 | 34.09 | 34.46 | 76,322 | -0.06(-0.17%) |
Feb 13, 2023 | 34.18 | 34.52 | 34.09 | 34.52 | 63,596 | +0.52(+1.54%) |
Feb 10, 2023 | 33.93 | 34.16 | 33.85 | 33.99 | 756,671 | -0.05(-0.15%) |
Feb 09, 2023 | 34.66 | 34.74 | 33.97 | 34.04 | 88,892 | -0.38(-1.12%) |
Feb 08, 2023 | 34.68 | 34.72 | 34.33 | 34.43 | 57,018 | -0.42(-1.22%) |
Feb 07, 2023 | 34.40 | 34.89 | 34.18 | 34.85 | 59,629 | +0.49(+1.44%) |
Feb 06, 2023 | 34.48 | 34.51 | 34.28 | 34.36 | 99,079 | -0.45(-1.30%) |
Feb 03, 2023 | 34.81 | 35.14 | 34.55 | 34.81 | 59,883 | -0.38(-1.09%) |
Feb 02, 2023 | 35.08 | 35.38 | 35.00 | 35.20 | 155,666 | +0.40(+1.15%) |
Feb 01, 2023 | 34.26 | 34.93 | 34.05 | 34.80 | 94,727 | +0.54(+1.57%) |
Jan 31, 2023 | 33.90 | 34.34 | 33.80 | 34.26 | 158,625 | +0.50(+1.49%) |
Jan 30, 2023 | 34.06 | 34.17 | 33.76 | 33.76 | 46,964 | -0.54(-1.58%) |
Jan 27, 2023 | 34.17 | 34.51 | 34.06 | 34.30 | 137,493 | +0.14(+0.40%) |
Jan 26, 2023 | 34.15 | 34.17 | 33.82 | 34.16 | 70,124 | +0.22(+0.64%) |
Jan 25, 2023 | 33.60 | 33.94 | 33.39 | 33.94 | 66,563 | +0.04(+0.13%) |
Jan 24, 2023 | 33.67 | 33.97 | 33.67 | 33.90 | 72,607 | +0.09(+0.28%) |
Jan 23, 2023 | 33.66 | 34.01 | 33.44 | 33.81 | 102,206 | +0.19(+0.56%) |
Jan 20, 2023 | 33.18 | 33.62 | 32.99 | 33.62 | 64,736 | +0.52(+1.58%) |
Jan 19, 2023 | 33.20 | 33.31 | 32.97 | 33.10 | 59,551 | -0.23(-0.68%) |
Jan 18, 2023 | 33.71 | 34.01 | 33.28 | 33.32 | 59,470 | -0.17(-0.50%) |
Jan 17, 2023 | 33.72 | 33.80 | 33.44 | 33.49 | 569,238 | -0.28(-0.82%) |
Jan 13, 2023 | 33.33 | 33.77 | 33.33 | 33.77 | 59,402 | +0.31(+0.91%) |
Jan 12, 2023 | 33.45 | 33.71 | 33.11 | 33.46 | 544,749 | +0.13(+0.38%) |
Jan 11, 2023 | 32.99 | 33.33 | 32.99 | 33.33 | 663,201 | +0.45(+1.38%) |
Jan 10, 2023 | 32.82 | 32.98 | 32.63 | 32.88 | 104,868 | +0.03(+0.09%) |
Jan 09, 2023 | 32.88 | 33.30 | 32.77 | 32.85 | 104,541 | +0.04(+0.12%) |
Jan 06, 2023 | 32.18 | 32.89 | 31.98 | 32.81 | 102,665 | +0.81(+2.53%) |
Jan 05, 2023 | 32.15 | 32.15 | 31.80 | 32.00 | 48,632 | -0.33(-1.01%) |
Jan 04, 2023 | 32.18 | 32.50 | 32.09 | 32.33 | 86,214 | +0.31(+0.96%) |
Jan 03, 2023 | 32.25 | 32.53 | 31.80 | 32.02 | 297,882 | -0.01(-0.03%) |
Dec 30, 2022 | 31.85 | 32.07 | 31.73 | 32.03 | 166,214 | -0.16(-0.49%) |
Dec 29, 2022 | 31.77 | 32.23 | 31.72 | 32.19 | 204,612 | +0.68(+2.16%) |
Dec 28, 2022 | 31.99 | 32.14 | 31.51 | 31.51 | 151,262 | -0.49(-1.54%) |
Dec 27, 2022 | 32.23 | 32.24 | 31.89 | 32.00 | 90,757 | -0.19(-0.58%) |
Dec 23, 2022 | 32.03 | 32.29 | 31.94 | 32.19 | 89,466 | +0.08(+0.25%) |
Dec 22, 2022 | 32.35 | 32.36 | 31.78 | 32.11 | 70,034 | -0.57(-1.75%) |
Dec 21, 2022 | 32.37 | 32.69 | 32.37 | 32.68 | 41,265 | +0.57(+1.78%) |
Dec 20, 2022 | 32.03 | 32.27 | 32.00 | 32.11 | 77,308 | -0.04(-0.12%) |
Dec 19, 2022 | 32.52 | 32.56 | 32.08 | 32.15 | 110,690 | -0.39(-1.21%) |
Dec 16, 2022 | 32.69 | 32.85 | 32.44 | 32.54 | 241,938 | -0.40(-1.22%) |
Dec 15, 2022 | 33.22 | 33.38 | 32.85 | 32.94 | 81,165 | -0.71(-2.10%) |
Dec 14, 2022 | 33.94 | 34.18 | 33.39 | 33.65 | 74,690 | -0.16(-0.47%) |
Dec 13, 2022 | 34.34 | 34.55 | 33.72 | 33.81 | 572,493 | +0.35(+1.06%) |
Dec 12, 2022 | 33.09 | 33.48 | 33.09 | 33.45 | 156,493 | +0.34(+1.04%) |
Dec 09, 2022 | 33.24 | 33.46 | 33.11 | 33.11 | 80,269 | -0.36(-1.09%) |
Dec 08, 2022 | 33.36 | 33.56 | 33.17 | 33.47 | 72,143 | +0.17(+0.50%) |
Dec 07, 2022 | 33.19 | 33.36 | 33.10 | 33.31 | 114,524 | +0.11(+0.33%) |
Dec 06, 2022 | 33.53 | 33.61 | 33.01 | 33.20 | 52,148 | -0.34(-1.03%) |
Dec 05, 2022 | 33.99 | 34.16 | 33.37 | 33.54 | 102,093 | -0.78(-2.26%) |
Dec 02, 2022 | 33.76 | 34.32 | 33.74 | 34.32 | 82,771 | +0.13(+0.37%) |