Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.11 | 34.11 | 34.00 | 34.00 | 635 | -0.08(-0.23%) |
Feb 27, 2023 | 34.33 | 34.34 | 34.02 | 34.08 | 4,148 | +0.11(+0.32%) |
Feb 24, 2023 | 33.79 | 33.99 | 33.76 | 33.97 | 6,972 | -0.38(-1.12%) |
Feb 23, 2023 | 34.37 | 34.42 | 34.04 | 34.35 | 9,724 | +0.23(+0.68%) |
Feb 22, 2023 | 34.27 | 34.32 | 34.07 | 34.12 | 6,771 | -0.09(-0.28%) |
Feb 21, 2023 | 34.60 | 34.60 | 34.21 | 34.21 | 8,101 | -0.70(-2.00%) |
Feb 17, 2023 | 34.75 | 34.91 | 34.68 | 34.91 | 2,826 | -0.11(-0.30%) |
Feb 16, 2023 | 35.02 | 35.40 | 35.02 | 35.02 | 1,917 | -0.45(-1.27%) |
Feb 15, 2023 | 35.15 | 35.47 | 35.15 | 35.47 | 3,947 | +0.05(+0.14%) |
Feb 14, 2023 | 35.48 | 35.48 | 35.03 | 35.41 | 1,182 | +0.06(+0.16%) |
Feb 13, 2023 | 34.66 | 35.37 | 34.66 | 35.36 | 5,783 | +0.36(+1.03%) |
Feb 10, 2023 | 34.82 | 35.00 | 34.78 | 35.00 | 4,493 | +0.09(+0.26%) |
Feb 09, 2023 | 35.46 | 35.46 | 34.91 | 34.91 | 878 | -0.30(-0.85%) |
Feb 08, 2023 | 35.49 | 35.49 | 35.16 | 35.21 | 1,636 | -0.41(-1.16%) |
Feb 07, 2023 | 35.04 | 35.62 | 35.02 | 35.62 | 1,681 | +0.48(+1.37%) |
Feb 06, 2023 | 35.01 | 35.14 | 35.01 | 35.14 | 611 | -0.24(-0.67%) |
Feb 03, 2023 | 35.42 | 35.75 | 35.28 | 35.38 | 7,748 | -0.32(-0.90%) |
Feb 02, 2023 | 35.42 | 35.74 | 35.42 | 35.70 | 1,575 | +0.52(+1.47%) |
Feb 01, 2023 | 34.74 | 35.36 | 34.65 | 35.18 | 3,904 | +0.31(+0.88%) |
Jan 31, 2023 | 34.35 | 34.88 | 33.66 | 34.88 | 7,488 | +0.55(+1.61%) |
Jan 30, 2023 | 34.60 | 34.60 | 34.33 | 34.33 | 1,325 | -0.44(-1.27%) |
Jan 27, 2023 | 34.76 | 34.94 | 34.64 | 34.77 | 3,928 | +0.09(+0.26%) |
Jan 26, 2023 | 34.41 | 34.68 | 34.34 | 34.68 | 2,652 | +0.36(+1.06%) |
Jan 25, 2023 | 33.78 | 34.32 | 33.78 | 34.32 | 3,993 | +0.01(+0.03%) |
Jan 24, 2023 | 34.31 | 34.33 | 34.31 | 34.31 | 3,349 | -0.03(-0.07%) |
Jan 23, 2023 | 34.21 | 34.34 | 34.21 | 34.33 | 527 | +0.23(+0.69%) |
Jan 20, 2023 | 33.94 | 34.10 | 33.94 | 34.10 | 1,778 | +0.28(+0.84%) |
Jan 19, 2023 | 33.81 | 33.88 | 33.81 | 33.81 | 2,763 | -0.12(-0.34%) |
Jan 18, 2023 | 34.03 | 34.04 | 33.93 | 33.93 | 2,836 | -0.27(-0.80%) |
Jan 17, 2023 | 34.22 | 34.22 | 34.21 | 34.21 | 270 | -0.03(-0.08%) |
Jan 13, 2023 | 34.13 | 34.23 | 34.11 | 34.23 | 514 | +0.08(+0.25%) |
Jan 12, 2023 | 34.07 | 34.19 | 34.07 | 34.15 | 3,432 | +0.08(+0.23%) |
Jan 11, 2023 | 33.99 | 34.07 | 33.99 | 34.07 | 5,383 | +0.20(+0.59%) |
Jan 10, 2023 | 33.82 | 33.87 | 33.82 | 33.87 | 1,838 | +0.10(+0.29%) |
Jan 09, 2023 | 33.82 | 33.96 | 33.77 | 33.77 | 1,132 | +0.01(+0.04%) |
Jan 06, 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 101 | +0.36(+1.09%) |
Jan 05, 2023 | 33.48 | 33.48 | 33.39 | 33.39 | 807 | -0.16(-0.48%) |
Jan 04, 2023 | 33.51 | 33.65 | 33.51 | 33.56 | 1,910 | +0.10(+0.30%) |
Jan 03, 2023 | 33.59 | 33.59 | 33.45 | 33.46 | 1,886 | -0.04(-0.12%) |
Dec 30, 2022 | 33.45 | 33.49 | 33.23 | 33.49 | 12,237 | -0.06(-0.19%) |
Dec 29, 2022 | 33.59 | 33.59 | 33.56 | 33.56 | 827 | +0.28(+0.85%) |
Dec 28, 2022 | 33.35 | 33.38 | 33.27 | 33.27 | 10,264 | -0.18(-0.53%) |
Dec 27, 2022 | 33.33 | 33.52 | 33.33 | 33.45 | 1,719 | +0.28(+0.85%) |
Dec 23, 2022 | 33.45 | 33.50 | 33.17 | 33.17 | 23,744 | -0.25(-0.75%) |
Dec 22, 2022 | 33.42 | 33.42 | 33.42 | 33.42 | 13 | -0.26(-0.79%) |
Dec 21, 2022 | 33.63 | 33.70 | 33.63 | 33.69 | 180,645 | +0.29(+0.87%) |
Dec 20, 2022 | 32.80 | 33.46 | 32.80 | 33.39 | 3,500 | -0.01(-0.02%) |
Dec 19, 2022 | 33.52 | 33.52 | 33.35 | 33.40 | 6,659 | -0.16(-0.46%) |
Dec 16, 2022 | 33.49 | 33.56 | 33.49 | 33.56 | 3,950 | -0.18(-0.52%) |
Dec 15, 2022 | 33.71 | 33.73 | 33.71 | 33.73 | 265 | -0.46(-1.35%) |
Dec 14, 2022 | 34.14 | 34.21 | 34.14 | 34.19 | 1,354 | -0.09(-0.27%) |
Dec 13, 2022 | 34.40 | 34.42 | 34.22 | 34.29 | 2,092 | +0.16(+0.46%) |
Dec 12, 2022 | 33.93 | 34.13 | 33.93 | 34.13 | 324 | +0.23(+0.68%) |
Dec 09, 2022 | 34.00 | 34.00 | 33.90 | 33.90 | 242 | -0.06(-0.18%) |
Dec 08, 2022 | 33.98 | 33.98 | 33.96 | 33.96 | 213 | +0.08(+0.24%) |
Dec 07, 2022 | 33.85 | 33.92 | 33.84 | 33.88 | 5,528 | -0.03(-0.07%) |
Dec 06, 2022 | 33.76 | 34.14 | 33.76 | 33.91 | 490 | -0.27(-0.79%) |
Dec 05, 2022 | 34.13 | 34.18 | 34.13 | 34.18 | 138 | -0.29(-0.85%) |
Dec 02, 2022 | 34.35 | 34.47 | 34.34 | 34.47 | 1,246 | -0.02(-0.07%) |