Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.38 | 35.65 | 35.21 | 35.40 | 87,457 | +0.50(+1.43%) |
Feb 27, 2023 | 35.15 | 35.19 | 34.79 | 34.90 | 25,220 | +0.84(+2.47%) |
Feb 24, 2023 | 34.43 | 34.57 | 33.83 | 34.06 | 24,353 | -1.34(-3.79%) |
Feb 23, 2023 | 36.01 | 36.01 | 35.11 | 35.40 | 12,349 | +0.00(+0.00%) |
Feb 22, 2023 | 35.59 | 35.69 | 35.00 | 35.40 | 71,702 | +0.21(+0.60%) |
Feb 21, 2023 | 34.78 | 35.60 | 34.77 | 35.19 | 73,677 | -2.21(-5.91%) |
Feb 17, 2023 | 37.39 | 37.43 | 37.07 | 37.40 | 39,025 | -0.95(-2.48%) |
Feb 16, 2023 | 37.97 | 38.62 | 37.88 | 38.35 | 48,443 | -0.02(-0.05%) |
Feb 15, 2023 | 38.20 | 38.40 | 37.93 | 38.37 | 79,636 | -0.04(-0.10%) |
Feb 14, 2023 | 38.10 | 38.73 | 38.07 | 38.41 | 99,161 | -0.49(-1.26%) |
Feb 13, 2023 | 38.50 | 39.12 | 38.50 | 38.90 | 35,393 | +0.75(+1.97%) |
Feb 10, 2023 | 38.16 | 38.46 | 37.83 | 38.15 | 32,279 | -0.23(-0.60%) |
Feb 09, 2023 | 39.03 | 39.11 | 38.21 | 38.38 | 67,178 | +0.32(+0.84%) |
Feb 08, 2023 | 38.21 | 38.21 | 37.91 | 38.06 | 43,416 | +0.01(+0.03%) |
Feb 07, 2023 | 37.99 | 38.28 | 37.66 | 38.05 | 58,722 | +0.22(+0.58%) |
Feb 06, 2023 | 37.66 | 37.93 | 37.53 | 37.83 | 108,521 | -0.87(-2.25%) |
Feb 03, 2023 | 39.00 | 39.26 | 38.53 | 38.70 | 59,232 | -0.33(-0.85%) |
Feb 02, 2023 | 39.27 | 39.46 | 38.82 | 39.03 | 104,658 | +0.03(+0.08%) |
Feb 01, 2023 | 38.42 | 39.13 | 38.27 | 39.00 | 43,398 | +0.25(+0.65%) |
Jan 31, 2023 | 38.27 | 38.75 | 38.26 | 38.75 | 40,960 | +0.25(+0.65%) |
Jan 30, 2023 | 38.91 | 38.91 | 38.37 | 38.50 | 65,523 | -2.40(-5.87%) |
Jan 27, 2023 | 40.78 | 41.11 | 40.64 | 40.90 | 60,924 | +0.18(+0.44%) |
Jan 26, 2023 | 40.91 | 41.50 | 40.39 | 40.72 | 105,865 | +0.79(+1.98%) |
Jan 25, 2023 | 39.28 | 39.93 | 39.19 | 39.93 | 56,194 | -0.25(-0.62%) |
Jan 24, 2023 | 39.60 | 40.26 | 39.60 | 40.18 | 68,290 | +0.34(+0.85%) |
Jan 23, 2023 | 39.23 | 39.84 | 39.23 | 39.84 | 51,568 | +0.12(+0.30%) |
Jan 20, 2023 | 39.06 | 39.72 | 39.06 | 39.72 | 96,938 | +0.88(+2.28%) |
Jan 19, 2023 | 38.62 | 39.02 | 38.40 | 38.84 | 82,450 | +0.16(+0.43%) |
Jan 18, 2023 | 39.71 | 39.92 | 38.67 | 38.67 | 31,927 | -0.66(-1.67%) |
Jan 17, 2023 | 39.16 | 39.40 | 39.04 | 39.33 | 106,389 | -0.74(-1.86%) |
Jan 13, 2023 | 39.67 | 40.13 | 39.62 | 40.07 | 108,902 | +0.93(+2.38%) |
Jan 12, 2023 | 39.43 | 39.55 | 38.78 | 39.14 | 336,136 | -0.07(-0.18%) |
Jan 11, 2023 | 39.50 | 39.55 | 38.93 | 39.21 | 79,089 | +0.92(+2.40%) |
Jan 10, 2023 | 38.03 | 38.45 | 37.82 | 38.29 | 112,701 | +0.12(+0.31%) |
Jan 09, 2023 | 38.35 | 38.54 | 38.05 | 38.17 | 138,757 | +0.92(+2.47%) |
Jan 06, 2023 | 36.43 | 37.27 | 36.13 | 37.25 | 54,936 | +1.70(+4.78%) |
Jan 05, 2023 | 35.10 | 35.69 | 35.10 | 35.55 | 94,827 | -1.35(-3.66%) |
Jan 04, 2023 | 36.27 | 36.93 | 36.12 | 36.90 | 188,326 | +1.76(+5.02%) |
Jan 03, 2023 | 35.03 | 35.32 | 34.83 | 35.14 | 115,301 | +2.14(+6.47%) |
Dec 30, 2022 | 33.00 | 33.29 | 32.57 | 33.00 | 108,736 | -0.58(-1.73%) |
Dec 29, 2022 | 33.49 | 33.75 | 33.45 | 33.58 | 79,664 | +1.09(+3.35%) |
Dec 28, 2022 | 32.92 | 33.10 | 32.33 | 32.49 | 103,095 | -0.28(-0.85%) |
Dec 27, 2022 | 32.25 | 32.77 | 32.17 | 32.77 | 149,697 | +0.80(+2.50%) |
Dec 23, 2022 | 31.05 | 32.30 | 31.05 | 31.97 | 61,240 | -0.27(-0.84%) |
Dec 22, 2022 | 32.61 | 32.65 | 32.03 | 32.24 | 109,693 | -0.21(-0.65%) |
Dec 21, 2022 | 32.08 | 32.73 | 32.04 | 32.45 | 106,358 | +0.72(+2.27%) |
Dec 20, 2022 | 31.95 | 32.09 | 31.62 | 31.73 | 76,687 | -0.47(-1.46%) |
Dec 19, 2022 | 32.98 | 33.03 | 32.17 | 32.20 | 156,071 | +0.84(+2.68%) |
Dec 16, 2022 | 32.19 | 32.19 | 31.34 | 31.36 | 38,984 | -0.31(-0.98%) |
Dec 15, 2022 | 32.62 | 32.74 | 31.54 | 31.67 | 65,679 | -1.51(-4.55%) |
Dec 14, 2022 | 33.16 | 33.50 | 32.97 | 33.18 | 74,960 | +0.32(+0.97%) |
Dec 13, 2022 | 33.44 | 33.48 | 32.77 | 32.86 | 156,244 | +1.24(+3.92%) |
Dec 12, 2022 | 31.81 | 31.93 | 31.46 | 31.62 | 77,667 | -0.08(-0.25%) |
Dec 09, 2022 | 32.19 | 32.39 | 31.70 | 31.70 | 80,992 | +0.00(+0.00%) |
Dec 08, 2022 | 31.58 | 31.82 | 31.46 | 31.70 | 46,706 | +0.61(+1.96%) |
Dec 07, 2022 | 31.18 | 31.27 | 30.94 | 31.09 | 78,332 | +0.65(+2.14%) |
Dec 06, 2022 | 30.85 | 30.86 | 30.30 | 30.44 | 78,774 | -0.22(-0.72%) |
Dec 05, 2022 | 31.52 | 31.71 | 30.49 | 30.66 | 131,124 | -0.04(-0.13%) |
Dec 02, 2022 | 30.40 | 30.84 | 30.33 | 30.70 | 49,726 | +0.39(+1.29%) |