Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.50 | 33.87 | 32.50 | 33.27 | 79,991 | +0.67(+2.06%) |
Feb 27, 2023 | 32.69 | 33.48 | 32.40 | 32.60 | 31,742 | -0.29(-0.88%) |
Feb 24, 2023 | 32.93 | 32.97 | 32.21 | 32.89 | 10,680 | -0.45(-1.35%) |
Feb 23, 2023 | 33.81 | 33.81 | 32.85 | 33.34 | 29,750 | -0.47(-1.39%) |
Feb 22, 2023 | 34.19 | 34.75 | 33.39 | 33.81 | 23,250 | -0.61(-1.77%) |
Feb 21, 2023 | 33.55 | 34.95 | 33.14 | 34.42 | 33,255 | +0.42(+1.24%) |
Feb 17, 2023 | 34.30 | 34.33 | 32.76 | 34.00 | 83,263 | -0.36(-1.05%) |
Feb 16, 2023 | 33.56 | 35.46 | 30.00 | 34.36 | 85,591 | +0.06(+0.17%) |
Feb 15, 2023 | 34.60 | 34.76 | 33.53 | 34.30 | 42,521 | -0.63(-1.80%) |
Feb 14, 2023 | 35.20 | 35.31 | 34.48 | 34.93 | 14,613 | -0.27(-0.77%) |
Feb 13, 2023 | 34.55 | 35.20 | 34.54 | 35.20 | 10,896 | +0.44(+1.27%) |
Feb 10, 2023 | 34.09 | 34.97 | 34.09 | 34.76 | 30,183 | +0.35(+1.02%) |
Feb 09, 2023 | 34.96 | 35.48 | 34.41 | 34.41 | 46,193 | -0.37(-1.06%) |
Feb 08, 2023 | 34.75 | 35.36 | 34.50 | 34.78 | 30,479 | +0.03(+0.09%) |
Feb 07, 2023 | 34.07 | 34.75 | 34.00 | 34.75 | 37,074 | +0.59(+1.73%) |
Feb 06, 2023 | 34.52 | 34.52 | 34.00 | 34.16 | 18,254 | -0.07(-0.20%) |
Feb 03, 2023 | 34.47 | 34.90 | 33.97 | 34.23 | 13,014 | -0.50(-1.44%) |
Feb 02, 2023 | 34.07 | 34.92 | 33.97 | 34.73 | 23,623 | +1.04(+3.09%) |
Feb 01, 2023 | 33.46 | 33.92 | 32.78 | 33.69 | 51,317 | +0.21(+0.63%) |
Jan 31, 2023 | 33.20 | 33.70 | 32.81 | 33.48 | 24,454 | +0.16(+0.48%) |
Jan 30, 2023 | 32.42 | 33.50 | 31.55 | 33.32 | 43,316 | +0.54(+1.65%) |
Jan 27, 2023 | 32.47 | 33.20 | 32.38 | 32.78 | 27,647 | +0.40(+1.24%) |
Jan 26, 2023 | 33.00 | 33.25 | 32.05 | 32.38 | 23,011 | -0.52(-1.58%) |
Jan 25, 2023 | 32.39 | 32.98 | 31.96 | 32.90 | 27,238 | +0.51(+1.57%) |
Jan 24, 2023 | 32.20 | 32.53 | 31.60 | 32.39 | 15,672 | +0.39(+1.22%) |
Jan 23, 2023 | 33.19 | 33.20 | 31.84 | 32.00 | 35,591 | -0.80(-2.44%) |
Jan 20, 2023 | 32.10 | 33.05 | 32.03 | 32.80 | 54,215 | +0.58(+1.80%) |
Jan 19, 2023 | 32.17 | 32.50 | 31.58 | 32.22 | 20,952 | +0.03(+0.09%) |
Jan 18, 2023 | 32.47 | 33.00 | 31.58 | 32.19 | 17,507 | -0.46(-1.41%) |
Jan 17, 2023 | 32.60 | 32.90 | 32.43 | 32.65 | 12,145 | +0.26(+0.80%) |
Jan 13, 2023 | 32.37 | 32.47 | 32.06 | 32.39 | 13,478 | +0.36(+1.12%) |
Jan 12, 2023 | 31.54 | 32.32 | 31.30 | 32.03 | 10,248 | +0.35(+1.10%) |
Jan 11, 2023 | 31.84 | 32.00 | 31.50 | 31.68 | 33,121 | +0.18(+0.57%) |
Jan 10, 2023 | 31.50 | 32.16 | 31.50 | 31.50 | 23,927 | +0.03(+0.10%) |
Jan 09, 2023 | 29.79 | 31.47 | 29.79 | 31.47 | 23,383 | +2.22(+7.59%) |
Jan 06, 2023 | 28.25 | 29.38 | 28.25 | 29.25 | 13,010 | +1.00(+3.54%) |
Jan 05, 2023 | 28.10 | 28.47 | 28.10 | 28.25 | 6,158 | -0.23(-0.81%) |
Jan 04, 2023 | 28.71 | 29.06 | 28.25 | 28.48 | 8,663 | +0.01(+0.04%) |
Jan 03, 2023 | 29.10 | 29.27 | 28.11 | 28.47 | 17,100 | -0.50(-1.73%) |
Dec 30, 2022 | 27.77 | 29.00 | 27.62 | 28.97 | 69,898 | +1.06(+3.80%) |
Dec 29, 2022 | 27.91 | 28.68 | 27.74 | 27.91 | 19,319 | +0.10(+0.36%) |
Dec 28, 2022 | 28.02 | 28.77 | 27.65 | 27.81 | 18,442 | -0.06(-0.22%) |
Dec 27, 2022 | 27.94 | 29.00 | 27.80 | 27.87 | 22,729 | -0.09(-0.32%) |
Dec 23, 2022 | 28.15 | 28.59 | 27.82 | 27.96 | 10,573 | -0.20(-0.71%) |
Dec 22, 2022 | 28.84 | 28.84 | 27.72 | 28.16 | 11,881 | -0.51(-1.78%) |
Dec 21, 2022 | 27.88 | 29.59 | 27.88 | 28.67 | 15,869 | +0.87(+3.13%) |
Dec 20, 2022 | 28.31 | 28.50 | 27.39 | 27.80 | 15,846 | -0.21(-0.75%) |
Dec 19, 2022 | 27.73 | 28.50 | 27.60 | 28.01 | 13,603 | +0.41(+1.49%) |
Dec 16, 2022 | 27.82 | 27.99 | 27.35 | 27.60 | 13,706 | -0.22(-0.79%) |
Dec 15, 2022 | 27.93 | 28.12 | 27.53 | 27.82 | 8,148 | -0.51(-1.80%) |
Dec 14, 2022 | 27.98 | 28.56 | 27.98 | 28.33 | 5,856 | +0.49(+1.76%) |
Dec 13, 2022 | 28.74 | 28.74 | 27.57 | 27.84 | 9,437 | -0.42(-1.49%) |
Dec 12, 2022 | 27.95 | 28.51 | 27.85 | 28.26 | 27,954 | +0.53(+1.91%) |
Dec 09, 2022 | 27.99 | 28.33 | 27.53 | 27.73 | 6,275 | -0.13(-0.47%) |
Dec 08, 2022 | 27.76 | 28.38 | 27.11 | 27.86 | 8,206 | +0.26(+0.94%) |
Dec 07, 2022 | 27.99 | 28.00 | 27.11 | 27.60 | 11,339 | -0.30(-1.08%) |
Dec 06, 2022 | 28.58 | 28.58 | 27.69 | 27.90 | 6,667 | -0.60(-2.11%) |
Dec 05, 2022 | 29.23 | 29.43 | 27.84 | 28.50 | 19,111 | -0.69(-2.36%) |
Dec 02, 2022 | 29.25 | 30.03 | 28.93 | 29.19 | 16,114 | -0.33(-1.12%) |