Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2023 | 34.45 | 148 | +0.35(+1.03%) | |||
Feb 24, 2023 | 34.30 | 34.30 | 34.08 | 34.10 | 7,229 | -0.69(-1.98%) |
Feb 22, 2023 | 34.79 | 1 | +0.20(+0.58%) | |||
Feb 21, 2023 | 35.17 | 35.22 | 34.59 | 34.59 | 758 | +0.25(+0.73%) |
Feb 16, 2023 | 34.34 | 75 | -0.41(-1.18%) | |||
Feb 15, 2023 | 34.75 | 34.75 | 34.75 | 34.75 | 157 | -0.19(-0.53%) |
Feb 14, 2023 | 34.94 | 34.94 | 34.94 | 34.94 | 691 | -0.45(-1.29%) |
Feb 13, 2023 | 35.34 | 35.39 | 35.05 | 35.39 | 2,483 | -0.41(-1.15%) |
Feb 10, 2023 | 35.27 | 35.80 | 35.27 | 35.80 | 1,190 | +0.65(+1.85%) |
Feb 08, 2023 | 35.15 | 125 | +0.03(+0.09%) | |||
Feb 07, 2023 | 34.90 | 35.12 | 34.90 | 35.12 | 1,563 | +0.17(+0.50%) |
Feb 06, 2023 | 34.95 | 35.24 | 34.95 | 34.95 | 1,224 | +1.02(+3.02%) |
Feb 03, 2023 | 34.42 | 34.42 | 33.90 | 33.92 | 2,004 | +0.43(+1.28%) |
Feb 02, 2023 | 33.60 | 33.60 | 33.49 | 33.49 | 910 | +0.17(+0.51%) |
Feb 01, 2023 | 33.78 | 33.78 | 33.32 | 33.32 | 653 | -0.33(-0.98%) |
Jan 31, 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 476 | +0.23(+0.67%) |
Jan 30, 2023 | 33.83 | 33.83 | 33.42 | 33.42 | 1,154 | -1.10(-3.17%) |
Jan 27, 2023 | 34.52 | 34.52 | 34.52 | 34.52 | 294 | +0.50(+1.45%) |
Jan 26, 2023 | 34.33 | 34.34 | 34.02 | 34.02 | 1,690 | -0.02(-0.04%) |
Jan 25, 2023 | 33.82 | 34.31 | 33.82 | 34.04 | 1,491 | +0.03(+0.09%) |
Jan 24, 2023 | 33.99 | 34.01 | 33.74 | 34.01 | 4,844 | +0.59(+1.77%) |
Jan 23, 2023 | 33.38 | 33.50 | 33.38 | 33.42 | 1,545 | -0.35(-1.04%) |
Jan 20, 2023 | 33.03 | 33.77 | 33.03 | 33.77 | 1,904 | -0.23(-0.68%) |
Jan 19, 2023 | 33.47 | 34.00 | 33.00 | 34.00 | 3,740 | +0.56(+1.67%) |
Jan 18, 2023 | 33.96 | 33.96 | 33.33 | 33.44 | 6,686 | -0.37(-1.09%) |
Jan 17, 2023 | 33.86 | 33.86 | 33.47 | 33.81 | 10,093 | -0.07(-0.21%) |
Jan 13, 2023 | 33.55 | 34.00 | 33.55 | 33.88 | 3,180 | +0.58(+1.74%) |
Jan 12, 2023 | 32.95 | 33.34 | 32.95 | 33.30 | 3,506 | +1.05(+3.26%) |
Jan 11, 2023 | 31.42 | 32.25 | 31.42 | 32.25 | 921 | +0.37(+1.16%) |
Jan 10, 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 382 | +0.26(+0.82%) |
Jan 09, 2023 | 31.38 | 32.25 | 31.12 | 31.62 | 1,035 | -0.20(-0.64%) |
Jan 06, 2023 | 31.38 | 32.28 | 31.38 | 31.82 | 2,315 | -0.09(-0.29%) |
Jan 05, 2023 | 32.45 | 32.45 | 31.76 | 31.92 | 1,485 | +0.30(+0.94%) |
Jan 04, 2023 | 31.37 | 32.10 | 31.37 | 31.62 | 4,000 | -0.53(-1.65%) |
Jan 03, 2023 | 31.65 | 32.74 | 31.65 | 32.15 | 917 | +0.40(+1.26%) |
Dec 30, 2022 | 31.35 | 31.75 | 31.35 | 31.75 | 880 | +0.51(+1.63%) |
Dec 29, 2022 | 31.73 | 31.73 | 31.24 | 31.24 | 1,204 | -0.95(-2.95%) |
Dec 28, 2022 | 32.09 | 32.19 | 32.09 | 32.19 | 15,080 | -0.21(-0.63%) |
Dec 27, 2022 | 32.25 | 32.40 | 32.25 | 32.40 | 3,826 | +0.82(+2.58%) |
Dec 23, 2022 | 31.58 | 31.58 | 31.58 | 31.58 | 475 | -1.09(-3.34%) |
Dec 22, 2022 | 32.75 | 32.75 | 32.67 | 32.67 | 332 | +0.67(+2.09%) |
Dec 20, 2022 | 32.00 | 118 | +0.00(+0.00%) | |||
Dec 19, 2022 | 32.36 | 32.36 | 32.00 | 32.00 | 1,180 | -0.30(-0.93%) |
Dec 16, 2022 | 32.00 | 32.85 | 31.75 | 32.30 | 3,026 | +0.07(+0.23%) |
Dec 15, 2022 | 32.23 | 32.23 | 32.23 | 32.23 | 1,566 | -1.59(-4.72%) |
Dec 14, 2022 | 32.20 | 33.82 | 32.20 | 33.82 | 631 | +1.62(+5.03%) |
Dec 13, 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 840 | +0.10(+0.31%) |
Dec 12, 2022 | 32.72 | 32.72 | 32.10 | 32.10 | 1,505 | -0.92(-2.79%) |
Dec 09, 2022 | 32.84 | 33.02 | 32.84 | 33.02 | 407 | +0.27(+0.82%) |
Dec 07, 2022 | 32.75 | 1 | +0.57(+1.77%) | |||
Dec 06, 2022 | 32.25 | 32.26 | 32.18 | 32.18 | 2,291 | -0.07(-0.22%) |
Dec 05, 2022 | 32.49 | 32.49 | 32.10 | 32.25 | 3,212 | -0.46(-1.41%) |
Dec 02, 2022 | 32.80 | 32.90 | 32.71 | 32.71 | 63,235 | -0.66(-1.99%) |