Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.85 | 36.25 | 34.84 | 35.53 | 62,016 | +0.41(+1.17%) |
Feb 27, 2023 | 34.78 | 35.19 | 34.68 | 35.12 | 48,725 | +0.49(+1.41%) |
Feb 24, 2023 | 34.67 | 34.88 | 34.33 | 34.63 | 44,096 | -0.52(-1.48%) |
Feb 23, 2023 | 34.93 | 35.32 | 34.53 | 35.15 | 25,848 | +0.46(+1.33%) |
Feb 22, 2023 | 34.76 | 35.00 | 34.14 | 34.69 | 38,922 | +0.00(+0.00%) |
Feb 21, 2023 | 35.75 | 35.80 | 34.69 | 34.69 | 82,287 | -1.06(-2.97%) |
Feb 17, 2023 | 35.27 | 36.06 | 34.78 | 35.75 | 97,800 | +0.43(+1.22%) |
Feb 16, 2023 | 36.26 | 36.45 | 35.13 | 35.32 | 67,050 | -0.97(-2.67%) |
Feb 15, 2023 | 35.93 | 36.73 | 35.70 | 36.29 | 61,197 | +0.22(+0.61%) |
Feb 14, 2023 | 35.86 | 36.38 | 35.52 | 36.07 | 43,120 | +0.21(+0.59%) |
Feb 13, 2023 | 35.73 | 36.06 | 35.13 | 35.86 | 82,945 | +0.21(+0.59%) |
Feb 10, 2023 | 35.49 | 35.93 | 34.86 | 35.65 | 67,020 | +0.04(+0.11%) |
Feb 09, 2023 | 36.23 | 36.74 | 35.50 | 35.61 | 52,401 | -0.36(-1.00%) |
Feb 08, 2023 | 37.12 | 37.12 | 35.89 | 35.97 | 60,496 | -1.11(-2.99%) |
Feb 07, 2023 | 36.49 | 37.64 | 36.10 | 37.08 | 62,033 | +0.52(+1.42%) |
Feb 06, 2023 | 38.17 | 38.17 | 36.12 | 36.56 | 75,009 | -1.60(-4.19%) |
Feb 03, 2023 | 38.80 | 39.70 | 38.02 | 38.16 | 114,447 | -1.15(-2.93%) |
Feb 02, 2023 | 35.64 | 39.80 | 35.52 | 39.31 | 390,450 | +6.35(+19.27%) |
Feb 01, 2023 | 32.50 | 33.40 | 32.13 | 32.96 | 93,527 | +0.61(+1.89%) |
Jan 31, 2023 | 31.04 | 32.35 | 31.00 | 32.35 | 42,127 | +1.20(+3.85%) |
Jan 30, 2023 | 31.00 | 31.27 | 29.75 | 31.15 | 41,932 | +0.01(+0.03%) |
Jan 27, 2023 | 31.51 | 31.83 | 31.00 | 31.14 | 61,189 | -0.44(-1.39%) |
Jan 26, 2023 | 30.84 | 31.69 | 30.81 | 31.58 | 44,119 | +0.94(+3.07%) |
Jan 25, 2023 | 30.37 | 30.70 | 29.67 | 30.64 | 47,723 | +0.07(+0.23%) |
Jan 24, 2023 | 30.79 | 31.27 | 30.53 | 30.57 | 53,464 | -0.43(-1.39%) |
Jan 23, 2023 | 31.41 | 31.60 | 30.64 | 31.00 | 103,104 | -0.13(-0.42%) |
Jan 20, 2023 | 31.06 | 31.24 | 30.77 | 31.13 | 94,268 | +0.38(+1.24%) |
Jan 19, 2023 | 31.06 | 31.06 | 30.29 | 30.75 | 39,138 | -0.40(-1.28%) |
Jan 18, 2023 | 31.87 | 32.42 | 31.04 | 31.15 | 136,205 | -0.50(-1.58%) |
Jan 17, 2023 | 31.75 | 32.30 | 31.57 | 31.65 | 57,991 | -0.27(-0.85%) |
Jan 13, 2023 | 31.76 | 32.02 | 31.27 | 31.92 | 37,575 | +0.01(+0.03%) |
Jan 12, 2023 | 31.74 | 32.25 | 31.20 | 31.91 | 61,394 | +0.46(+1.46%) |
Jan 11, 2023 | 31.29 | 31.46 | 30.93 | 31.45 | 21,062 | +0.16(+0.51%) |
Jan 10, 2023 | 31.19 | 31.45 | 30.95 | 31.29 | 18,162 | +0.31(+1.00%) |
Jan 09, 2023 | 30.40 | 31.39 | 30.38 | 30.98 | 54,947 | +0.81(+2.68%) |
Jan 06, 2023 | 29.60 | 30.23 | 29.07 | 30.17 | 38,067 | +0.68(+2.31%) |
Jan 05, 2023 | 30.23 | 30.23 | 29.39 | 29.49 | 55,445 | -0.90(-2.96%) |
Jan 04, 2023 | 30.74 | 30.74 | 30.01 | 30.39 | 51,552 | -0.15(-0.49%) |
Jan 03, 2023 | 31.38 | 31.43 | 30.27 | 30.54 | 50,391 | -0.65(-2.08%) |
Dec 30, 2022 | 30.98 | 31.39 | 30.71 | 31.19 | 35,122 | +0.06(+0.19%) |
Dec 29, 2022 | 30.46 | 31.20 | 30.46 | 31.13 | 56,741 | +0.83(+2.74%) |
Dec 28, 2022 | 30.52 | 30.68 | 29.90 | 30.30 | 55,809 | -0.27(-0.88%) |
Dec 27, 2022 | 31.06 | 31.06 | 30.55 | 30.57 | 24,851 | -0.53(-1.70%) |
Dec 23, 2022 | 31.12 | 31.28 | 30.80 | 31.10 | 44,089 | -0.09(-0.29%) |
Dec 22, 2022 | 31.40 | 31.46 | 30.77 | 31.19 | 65,811 | -0.66(-2.07%) |
Dec 21, 2022 | 31.46 | 31.99 | 31.25 | 31.85 | 71,257 | +0.71(+2.28%) |
Dec 20, 2022 | 30.46 | 31.71 | 30.35 | 31.14 | 94,615 | +0.54(+1.76%) |
Dec 19, 2022 | 31.16 | 32.29 | 30.24 | 30.60 | 86,932 | -0.32(-1.03%) |
Dec 16, 2022 | 31.00 | 31.40 | 30.71 | 30.92 | 108,406 | -0.13(-0.42%) |
Dec 15, 2022 | 31.00 | 31.48 | 30.82 | 31.05 | 80,490 | -0.26(-0.83%) |
Dec 14, 2022 | 31.46 | 31.80 | 31.07 | 31.31 | 87,744 | -0.11(-0.35%) |
Dec 13, 2022 | 32.37 | 32.86 | 31.26 | 31.42 | 71,464 | +0.03(+0.10%) |
Dec 12, 2022 | 30.85 | 31.49 | 30.47 | 31.39 | 35,877 | +0.54(+1.75%) |
Dec 09, 2022 | 31.26 | 31.36 | 30.80 | 30.85 | 24,018 | -0.57(-1.81%) |
Dec 08, 2022 | 31.11 | 31.51 | 30.70 | 31.42 | 26,893 | +0.48(+1.55%) |
Dec 07, 2022 | 31.70 | 32.10 | 30.73 | 30.94 | 45,785 | -0.95(-2.98%) |
Dec 06, 2022 | 32.21 | 32.21 | 31.46 | 31.89 | 86,881 | -0.24(-0.75%) |
Dec 05, 2022 | 32.74 | 32.81 | 31.78 | 32.13 | 48,719 | -0.71(-2.16%) |
Dec 02, 2022 | 31.84 | 33.02 | 31.67 | 32.84 | 56,160 | +0.54(+1.67%) |