Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.31 | 34.39 | 34.21 | 34.25 | 5,779 | -0.03(-0.07%) |
Feb 27, 2023 | 34.45 | 34.45 | 34.26 | 34.28 | 5,948 | +0.11(+0.31%) |
Feb 24, 2023 | 34.06 | 34.17 | 33.97 | 34.17 | 6,617 | -0.30(-0.88%) |
Feb 23, 2023 | 34.54 | 34.56 | 34.21 | 34.48 | 6,304 | +0.18(+0.53%) |
Feb 22, 2023 | 34.43 | 34.54 | 34.29 | 34.29 | 21,213 | -0.08(-0.23%) |
Feb 21, 2023 | 34.67 | 34.68 | 34.34 | 34.37 | 31,873 | -0.49(-1.39%) |
Feb 17, 2023 | 34.70 | 34.89 | 34.68 | 34.86 | 8,632 | -0.07(-0.21%) |
Feb 16, 2023 | 34.92 | 35.18 | 34.92 | 34.93 | 25,100 | -0.30(-0.87%) |
Feb 15, 2023 | 35.10 | 35.24 | 35.05 | 35.24 | 28,486 | +0.03(+0.09%) |
Feb 14, 2023 | 35.03 | 35.24 | 34.93 | 35.20 | 25,029 | +0.06(+0.18%) |
Feb 13, 2023 | 34.95 | 35.18 | 34.95 | 35.14 | 7,912 | +0.25(+0.71%) |
Feb 10, 2023 | 34.80 | 34.93 | 34.76 | 34.89 | 11,060 | +0.05(+0.15%) |
Feb 09, 2023 | 35.20 | 35.22 | 34.76 | 34.84 | 15,452 | -0.23(-0.66%) |
Feb 08, 2023 | 35.26 | 35.30 | 35.04 | 35.07 | 21,696 | -0.32(-0.90%) |
Feb 07, 2023 | 35.03 | 35.44 | 34.94 | 35.39 | 12,667 | +0.35(+1.00%) |
Feb 06, 2023 | 34.97 | 35.13 | 34.96 | 35.04 | 28,194 | -0.14(-0.40%) |
Feb 03, 2023 | 35.21 | 35.32 | 35.11 | 35.18 | 28,782 | -0.26(-0.72%) |
Feb 02, 2023 | 35.29 | 35.52 | 35.25 | 35.44 | 24,026 | +0.32(+0.91%) |
Feb 01, 2023 | 34.81 | 35.27 | 34.66 | 35.12 | 34,270 | +0.29(+0.83%) |
Jan 31, 2023 | 34.50 | 34.84 | 34.50 | 34.83 | 33,201 | +0.37(+1.07%) |
Jan 30, 2023 | 34.65 | 34.75 | 34.44 | 34.46 | 42,943 | -0.33(-0.96%) |
Jan 27, 2023 | 34.73 | 34.93 | 34.70 | 34.79 | 16,142 | +0.10(+0.28%) |
Jan 26, 2023 | 34.67 | 34.72 | 34.43 | 34.70 | 16,787 | +0.30(+0.87%) |
Jan 25, 2023 | 34.18 | 34.42 | 34.02 | 34.40 | 25,716 | -0.03(-0.09%) |
Jan 24, 2023 | 34.24 | 34.43 | 34.24 | 34.43 | 38,694 | +0.00(+0.01%) |
Jan 23, 2023 | 34.31 | 34.55 | 34.31 | 34.43 | 20,557 | +0.29(+0.85%) |
Jan 20, 2023 | 33.70 | 34.17 | 33.68 | 34.13 | 87,328 | +0.43(+1.29%) |
Jan 19, 2023 | 33.74 | 33.83 | 33.53 | 33.70 | 126,536 | -0.13(-0.38%) |
Jan 18, 2023 | 34.23 | 34.28 | 33.82 | 33.83 | 69,290 | -0.35(-1.02%) |
Jan 17, 2023 | 34.25 | 34.25 | 34.15 | 34.18 | 20,176 | -0.04(-0.11%) |
Jan 13, 2023 | 33.93 | 34.25 | 33.90 | 34.22 | 169,235 | +0.16(+0.48%) |
Jan 12, 2023 | 34.09 | 34.15 | 33.90 | 34.05 | 38,324 | +0.10(+0.29%) |
Jan 11, 2023 | 33.82 | 33.95 | 33.77 | 33.95 | 34,897 | +0.32(+0.96%) |
Jan 10, 2023 | 33.37 | 33.64 | 33.37 | 33.63 | 33,503 | +0.18(+0.53%) |
Jan 09, 2023 | 33.68 | 33.82 | 33.45 | 33.45 | 47,358 | -0.04(-0.11%) |
Jan 06, 2023 | 33.16 | 33.52 | 32.94 | 33.49 | 46,191 | +0.60(+1.82%) |
Jan 05, 2023 | 32.99 | 33.04 | 32.85 | 32.89 | 49,615 | -0.37(-1.11%) |
Jan 04, 2023 | 33.14 | 33.31 | 32.98 | 33.26 | 156,055 | +0.32(+0.97%) |
Jan 03, 2023 | 33.16 | 33.31 | 32.77 | 32.94 | 498,847 | -0.10(-0.30%) |
Dec 30, 2022 | 32.99 | 33.11 | 32.79 | 33.04 | 481,352 | -0.09(-0.27%) |
Dec 29, 2022 | 33.03 | 33.23 | 33.01 | 33.13 | 44,092 | +0.48(+1.48%) |
Dec 28, 2022 | 33.00 | 33.04 | 32.64 | 32.65 | 42,235 | -0.33(-1.01%) |
Dec 27, 2022 | 33.01 | 33.13 | 32.91 | 32.98 | 33,215 | -0.10(-0.30%) |
Dec 23, 2022 | 32.81 | 33.12 | 32.76 | 33.08 | 54,152 | +0.18(+0.55%) |
Dec 22, 2022 | 33.05 | 33.05 | 32.52 | 32.90 | 29,960 | -0.47(-1.41%) |
Dec 21, 2022 | 33.12 | 33.53 | 33.12 | 33.37 | 35,510 | +0.47(+1.43%) |
Dec 20, 2022 | 32.80 | 33.07 | 32.80 | 32.90 | 21,482 | -0.03(-0.09%) |
Dec 19, 2022 | 33.12 | 33.12 | 32.78 | 32.93 | 6,436 | -0.25(-0.76%) |
Dec 16, 2022 | 33.26 | 33.40 | 33.00 | 33.18 | 9,053 | -0.31(-0.93%) |
Dec 15, 2022 | 33.64 | 33.65 | 33.42 | 33.49 | 7,657 | -0.84(-2.44%) |
Dec 14, 2022 | 34.58 | 34.74 | 34.22 | 34.33 | 11,260 | -0.15(-0.43%) |
Dec 13, 2022 | 34.97 | 35.06 | 34.31 | 34.48 | 9,747 | +0.29(+0.84%) |
Dec 12, 2022 | 33.88 | 34.19 | 33.88 | 34.19 | 4,652 | +0.34(+1.00%) |
Dec 09, 2022 | 34.01 | 34.09 | 33.85 | 33.85 | 10,971 | -0.15(-0.45%) |
Dec 08, 2022 | 34.12 | 34.12 | 33.94 | 34.00 | 21,539 | +0.20(+0.61%) |
Dec 07, 2022 | 33.82 | 33.88 | 33.77 | 33.80 | 7,691 | -0.03(-0.09%) |
Dec 06, 2022 | 34.25 | 34.25 | 33.64 | 33.83 | 4,805 | -0.44(-1.29%) |
Dec 05, 2022 | 34.53 | 34.57 | 34.18 | 34.27 | 10,658 | -0.54(-1.55%) |
Dec 02, 2022 | 34.67 | 34.88 | 34.54 | 34.81 | 4,743 | -0.07(-0.20%) |