Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.19 | 33.27 | 33.00 | 33.00 | 2,002 | -0.16(-0.49%) |
Feb 27, 2023 | 33.13 | 33.16 | 33.07 | 33.16 | 7,923 | +0.87(+2.69%) |
Feb 24, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 104 | -0.63(-1.91%) |
Feb 23, 2023 | 32.75 | 32.92 | 32.75 | 32.92 | 457 | +0.32(+1.00%) |
Feb 22, 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 42 | -0.40(-1.21%) |
Feb 21, 2023 | 33.19 | 33.19 | 33.00 | 33.00 | 3,185 | -0.42(-1.27%) |
Feb 17, 2023 | 33.24 | 33.47 | 33.24 | 33.42 | 1,330 | +0.28(+0.84%) |
Feb 16, 2023 | 33.21 | 33.30 | 33.14 | 33.14 | 6,155 | +0.00(+0.00%) |
Feb 15, 2023 | 33.00 | 33.17 | 33.00 | 33.14 | 2,136 | -0.21(-0.63%) |
Feb 14, 2023 | 33.03 | 33.55 | 33.03 | 33.35 | 2,858 | +0.17(+0.52%) |
Feb 13, 2023 | 32.86 | 33.18 | 32.86 | 33.18 | 1,434 | +0.49(+1.49%) |
Feb 10, 2023 | 32.80 | 32.83 | 32.65 | 32.69 | 2,368 | -0.53(-1.58%) |
Feb 09, 2023 | 33.64 | 33.64 | 33.22 | 33.22 | 1,073 | +0.03(+0.09%) |
Feb 08, 2023 | 33.34 | 33.34 | 33.09 | 33.19 | 613 | +0.05(+0.16%) |
Feb 07, 2023 | 32.76 | 33.16 | 32.76 | 33.14 | 1,620 | +0.20(+0.60%) |
Feb 06, 2023 | 33.01 | 33.01 | 32.89 | 32.94 | 3,602 | -0.44(-1.32%) |
Feb 03, 2023 | 33.43 | 33.57 | 33.38 | 33.38 | 6,356 | -0.64(-1.88%) |
Feb 02, 2023 | 34.01 | 34.04 | 33.73 | 34.02 | 20,560 | +0.19(+0.56%) |
Feb 01, 2023 | 33.42 | 33.88 | 33.24 | 33.83 | 20,286 | +0.55(+1.66%) |
Jan 31, 2023 | 33.17 | 33.28 | 33.17 | 33.28 | 22,704 | -0.16(-0.49%) |
Jan 30, 2023 | 33.46 | 33.46 | 33.41 | 33.44 | 1,129 | -0.19(-0.57%) |
Jan 27, 2023 | 33.39 | 33.63 | 33.39 | 33.63 | 18,860 | +0.06(+0.17%) |
Jan 26, 2023 | 33.46 | 33.57 | 33.28 | 33.57 | 143,998 | +0.21(+0.63%) |
Jan 25, 2023 | 32.92 | 33.36 | 32.92 | 33.36 | 7,449 | +0.37(+1.13%) |
Jan 24, 2023 | 32.91 | 33.12 | 32.91 | 32.99 | 738 | -0.22(-0.66%) |
Jan 23, 2023 | 33.01 | 33.21 | 32.90 | 33.21 | 5,474 | +0.03(+0.09%) |
Jan 20, 2023 | 32.82 | 33.18 | 32.82 | 33.18 | 1,732 | +0.24(+0.72%) |
Jan 19, 2023 | 32.77 | 32.97 | 32.71 | 32.94 | 8,116 | -0.06(-0.17%) |
Jan 18, 2023 | 33.40 | 33.40 | 33.00 | 33.00 | 6,434 | +0.10(+0.32%) |
Jan 17, 2023 | 32.90 | 33.02 | 32.87 | 32.89 | 2,922 | +0.00(+0.00%) |
Jan 13, 2023 | 32.67 | 32.89 | 32.63 | 32.89 | 5,661 | +0.11(+0.35%) |
Jan 12, 2023 | 32.50 | 32.78 | 32.16 | 32.78 | 19,986 | +1.16(+3.65%) |
Jan 11, 2023 | 31.91 | 31.99 | 31.62 | 31.62 | 2,274 | -0.11(-0.34%) |
Jan 10, 2023 | 31.69 | 31.73 | 31.61 | 31.73 | 6,452 | +0.28(+0.89%) |
Jan 09, 2023 | 31.73 | 31.93 | 31.45 | 31.45 | 22,622 | -0.23(-0.72%) |
Jan 06, 2023 | 30.94 | 31.74 | 30.94 | 31.68 | 13,352 | +0.82(+2.66%) |
Jan 05, 2023 | 30.86 | 30.88 | 30.75 | 30.86 | 4,200 | -0.14(-0.44%) |
Jan 04, 2023 | 30.99 | 31.00 | 30.91 | 30.99 | 3,690 | +0.37(+1.19%) |
Jan 03, 2023 | 30.73 | 30.73 | 30.34 | 30.63 | 23,759 | +0.39(+1.28%) |
Dec 30, 2022 | 30.38 | 30.38 | 30.11 | 30.24 | 16,967 | -0.29(-0.96%) |
Dec 29, 2022 | 30.28 | 30.56 | 30.28 | 30.53 | 11,336 | +0.41(+1.36%) |
Dec 28, 2022 | 30.52 | 30.68 | 30.12 | 30.12 | 10,832 | -0.17(-0.57%) |
Dec 27, 2022 | 30.30 | 30.37 | 30.26 | 30.30 | 3,531 | -0.03(-0.09%) |
Dec 23, 2022 | 30.21 | 30.39 | 30.17 | 30.32 | 8,062 | -0.05(-0.15%) |
Dec 22, 2022 | 30.18 | 30.37 | 29.95 | 30.37 | 206,800 | +0.02(+0.06%) |
Dec 21, 2022 | 30.37 | 30.52 | 30.35 | 30.35 | 4,197 | +0.23(+0.76%) |
Dec 20, 2022 | 30.05 | 30.12 | 30.04 | 30.12 | 5,804 | +0.20(+0.67%) |
Dec 19, 2022 | 30.15 | 30.15 | 29.87 | 29.92 | 18,739 | +0.00(+0.00%) |
Dec 16, 2022 | 29.94 | 30.05 | 29.89 | 29.92 | 5,649 | -0.50(-1.63%) |
Dec 15, 2022 | 31.11 | 31.11 | 30.35 | 30.42 | 14,495 | -0.69(-2.23%) |
Dec 14, 2022 | 31.09 | 31.31 | 31.03 | 31.11 | 4,858 | +0.08(+0.27%) |
Dec 13, 2022 | 31.40 | 31.43 | 30.94 | 31.03 | 11,001 | +0.66(+2.16%) |
Dec 12, 2022 | 30.58 | 30.62 | 30.37 | 30.37 | 6,804 | -1.26(-3.98%) |
Dec 09, 2022 | 30.70 | 31.63 | 30.70 | 31.63 | 3,437 | +2.79(+9.68%) |
Dec 08, 2022 | 30.59 | 30.61 | 28.84 | 28.84 | 1,330 | -1.96(-6.37%) |
Dec 07, 2022 | 30.78 | 30.80 | 30.78 | 30.80 | 1,000 | +0.15(+0.50%) |
Dec 06, 2022 | 30.88 | 30.96 | 30.63 | 30.65 | 26,690 | -0.23(-0.74%) |
Dec 05, 2022 | 31.26 | 31.26 | 30.79 | 30.88 | 5,921 | -0.40(-1.28%) |
Dec 02, 2022 | 31.28 | 31.28 | 31.28 | 31.28 | 135 | +0.24(+0.77%) |