Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.64 | 33.97 | 33.62 | 33.72 | 35,189 | -0.19(-0.55%) |
Feb 27, 2023 | 34.00 | 34.07 | 33.82 | 33.90 | 43,474 | +0.40(+1.20%) |
Feb 24, 2023 | 33.73 | 33.91 | 33.38 | 33.50 | 51,261 | -1.25(-3.60%) |
Feb 23, 2023 | 35.43 | 35.56 | 34.55 | 34.75 | 59,385 | -0.11(-0.31%) |
Feb 22, 2023 | 35.04 | 35.12 | 34.79 | 34.86 | 40,774 | -0.28(-0.79%) |
Feb 21, 2023 | 35.22 | 35.50 | 35.06 | 35.13 | 115,575 | -0.28(-0.78%) |
Feb 17, 2023 | 35.51 | 35.54 | 35.25 | 35.41 | 26,243 | -0.90(-2.47%) |
Feb 16, 2023 | 36.08 | 36.52 | 35.91 | 36.30 | 38,588 | -0.12(-0.32%) |
Feb 15, 2023 | 36.18 | 36.46 | 36.11 | 36.42 | 50,586 | -0.51(-1.39%) |
Feb 14, 2023 | 36.80 | 37.04 | 36.54 | 36.93 | 62,625 | -0.29(-0.77%) |
Feb 13, 2023 | 37.13 | 37.47 | 37.05 | 37.22 | 417,562 | +0.62(+1.69%) |
Feb 10, 2023 | 36.89 | 36.99 | 36.46 | 36.60 | 41,984 | -1.14(-3.02%) |
Feb 09, 2023 | 38.02 | 38.12 | 37.64 | 37.74 | 52,957 | +0.79(+2.13%) |
Feb 08, 2023 | 37.21 | 37.23 | 36.85 | 36.95 | 32,496 | -0.49(-1.31%) |
Feb 07, 2023 | 37.56 | 37.57 | 37.02 | 37.44 | 40,268 | +0.15(+0.41%) |
Feb 06, 2023 | 37.13 | 37.36 | 36.89 | 37.29 | 56,064 | -0.73(-1.91%) |
Feb 03, 2023 | 38.38 | 38.56 | 37.93 | 38.02 | 42,243 | -1.10(-2.80%) |
Feb 02, 2023 | 39.52 | 39.52 | 38.91 | 39.11 | 85,797 | -0.62(-1.57%) |
Feb 01, 2023 | 39.47 | 39.91 | 39.17 | 39.74 | 64,668 | +0.94(+2.43%) |
Jan 31, 2023 | 38.74 | 39.05 | 38.58 | 38.79 | 1,277,144 | -0.35(-0.90%) |
Jan 30, 2023 | 39.35 | 39.44 | 38.98 | 39.15 | 71,102 | -1.42(-3.49%) |
Jan 27, 2023 | 40.58 | 40.67 | 40.22 | 40.56 | 118,061 | -0.09(-0.22%) |
Jan 26, 2023 | 40.64 | 40.72 | 40.35 | 40.65 | 546,567 | +0.50(+1.26%) |
Jan 25, 2023 | 39.99 | 40.18 | 39.59 | 40.15 | 46,578 | +0.11(+0.26%) |
Jan 24, 2023 | 39.82 | 40.09 | 39.82 | 40.04 | 45,192 | +0.02(+0.05%) |
Jan 23, 2023 | 39.89 | 40.24 | 39.76 | 40.02 | 125,893 | +0.45(+1.13%) |
Jan 20, 2023 | 39.28 | 39.61 | 39.15 | 39.58 | 28,259 | +0.72(+1.86%) |
Jan 19, 2023 | 38.47 | 38.96 | 38.45 | 38.85 | 184,616 | +0.72(+1.88%) |
Jan 18, 2023 | 38.91 | 38.94 | 38.10 | 38.13 | 87,084 | -0.50(-1.30%) |
Jan 17, 2023 | 38.81 | 38.81 | 38.43 | 38.64 | 43,802 | -0.53(-1.36%) |
Jan 13, 2023 | 38.71 | 39.19 | 38.71 | 39.17 | 119,179 | +0.82(+2.13%) |
Jan 12, 2023 | 38.23 | 38.40 | 37.81 | 38.35 | 169,651 | -0.02(-0.05%) |
Jan 11, 2023 | 38.22 | 38.49 | 38.04 | 38.37 | 42,435 | +0.14(+0.36%) |
Jan 10, 2023 | 37.94 | 38.27 | 37.74 | 38.23 | 55,865 | +0.43(+1.15%) |
Jan 09, 2023 | 38.20 | 38.26 | 37.80 | 37.80 | 69,234 | +0.09(+0.24%) |
Jan 06, 2023 | 37.28 | 37.74 | 36.89 | 37.71 | 50,009 | +0.29(+0.78%) |
Jan 05, 2023 | 36.88 | 37.46 | 36.70 | 37.42 | 43,018 | +0.32(+0.88%) |
Jan 04, 2023 | 36.20 | 37.10 | 36.07 | 37.09 | 164,672 | +1.91(+5.43%) |
Jan 03, 2023 | 35.08 | 35.56 | 34.97 | 35.18 | 80,895 | +1.00(+2.94%) |
Dec 30, 2022 | 34.20 | 34.55 | 34.02 | 34.18 | 210,377 | -0.51(-1.47%) |
Dec 29, 2022 | 34.37 | 34.75 | 34.17 | 34.69 | 188,606 | +0.75(+2.22%) |
Dec 28, 2022 | 34.66 | 34.83 | 33.90 | 33.94 | 144,353 | -1.12(-3.20%) |
Dec 27, 2022 | 34.57 | 35.38 | 34.57 | 35.06 | 3,067,125 | +1.32(+3.93%) |
Dec 23, 2022 | 34.14 | 34.20 | 33.66 | 33.74 | 43,585 | -0.21(-0.62%) |
Dec 22, 2022 | 34.26 | 34.36 | 33.72 | 33.95 | 92,192 | -0.34(-0.98%) |
Dec 21, 2022 | 33.83 | 34.33 | 33.55 | 34.28 | 178,127 | +0.62(+1.85%) |
Dec 20, 2022 | 33.45 | 33.95 | 33.41 | 33.66 | 143,548 | -0.32(-0.93%) |
Dec 19, 2022 | 34.39 | 34.39 | 33.96 | 33.98 | 38,980 | -0.44(-1.28%) |
Dec 16, 2022 | 34.59 | 34.83 | 34.34 | 34.42 | 56,640 | +0.07(+0.20%) |
Dec 15, 2022 | 35.20 | 35.50 | 34.27 | 34.35 | 75,671 | -0.73(-2.07%) |
Dec 14, 2022 | 34.90 | 35.19 | 34.75 | 35.08 | 493,427 | +0.13(+0.37%) |
Dec 13, 2022 | 35.61 | 35.81 | 34.81 | 34.95 | 97,833 | +0.33(+0.96%) |
Dec 12, 2022 | 34.81 | 34.81 | 34.25 | 34.62 | 173,622 | -0.46(-1.31%) |
Dec 09, 2022 | 35.61 | 35.66 | 35.07 | 35.08 | 27,068 | -0.33(-0.94%) |
Dec 08, 2022 | 35.16 | 35.51 | 35.11 | 35.41 | 43,347 | +1.08(+3.13%) |
Dec 07, 2022 | 34.10 | 34.42 | 34.01 | 34.33 | 354,200 | -0.40(-1.16%) |
Dec 06, 2022 | 34.76 | 34.93 | 34.45 | 34.74 | 70,037 | +0.46(+1.35%) |
Dec 05, 2022 | 34.96 | 35.05 | 34.17 | 34.27 | 226,088 | -0.15(-0.43%) |
Dec 02, 2022 | 33.18 | 34.64 | 33.15 | 34.42 | 212,600 | +0.87(+2.61%) |