Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.09 | 33.56 | 32.81 | 33.37 | 390,119 | +0.24(+0.72%) |
Feb 27, 2023 | 33.40 | 33.61 | 32.84 | 33.13 | 173,989 | +0.08(+0.24%) |
Feb 24, 2023 | 33.00 | 33.14 | 32.41 | 33.05 | 246,432 | -0.52(-1.55%) |
Feb 23, 2023 | 33.51 | 33.87 | 33.21 | 33.57 | 194,478 | +0.35(+1.05%) |
Feb 22, 2023 | 33.30 | 33.56 | 33.07 | 33.22 | 232,956 | -0.05(-0.15%) |
Feb 21, 2023 | 34.00 | 34.26 | 33.19 | 33.27 | 191,291 | -1.23(-3.57%) |
Feb 17, 2023 | 34.30 | 34.66 | 33.83 | 34.50 | 203,142 | +0.28(+0.82%) |
Feb 16, 2023 | 34.73 | 34.92 | 33.93 | 34.22 | 344,308 | -0.84(-2.40%) |
Feb 15, 2023 | 34.40 | 35.09 | 34.31 | 35.06 | 215,353 | +0.53(+1.53%) |
Feb 14, 2023 | 34.80 | 35.07 | 34.26 | 34.53 | 292,030 | -0.40(-1.15%) |
Feb 13, 2023 | 34.18 | 34.95 | 33.88 | 34.93 | 188,703 | +0.67(+1.96%) |
Feb 10, 2023 | 33.90 | 34.44 | 33.79 | 34.26 | 249,674 | +0.34(+1.00%) |
Feb 09, 2023 | 35.04 | 35.09 | 33.53 | 33.92 | 355,401 | -0.82(-2.36%) |
Feb 08, 2023 | 35.64 | 35.88 | 34.70 | 34.74 | 214,357 | -1.12(-3.12%) |
Feb 07, 2023 | 35.66 | 36.18 | 35.05 | 35.86 | 301,936 | +0.02(+0.06%) |
Feb 06, 2023 | 35.12 | 36.15 | 34.81 | 35.84 | 332,284 | +0.63(+1.79%) |
Feb 03, 2023 | 35.89 | 36.73 | 35.01 | 35.21 | 299,504 | -1.24(-3.40%) |
Feb 02, 2023 | 36.32 | 36.89 | 34.52 | 36.45 | 617,367 | +1.52(+4.35%) |
Feb 01, 2023 | 33.99 | 35.38 | 33.81 | 34.93 | 372,044 | +0.94(+2.77%) |
Jan 31, 2023 | 33.36 | 34.08 | 33.20 | 33.99 | 267,265 | +0.62(+1.86%) |
Jan 30, 2023 | 33.13 | 34.11 | 32.71 | 33.37 | 283,038 | -0.16(-0.48%) |
Jan 27, 2023 | 34.68 | 34.72 | 33.52 | 33.53 | 204,807 | -1.21(-3.48%) |
Jan 26, 2023 | 35.00 | 35.34 | 34.43 | 34.74 | 155,530 | +0.08(+0.23%) |
Jan 25, 2023 | 34.21 | 34.72 | 33.46 | 34.66 | 179,287 | +0.13(+0.38%) |
Jan 24, 2023 | 35.04 | 35.14 | 34.34 | 34.53 | 208,251 | -0.51(-1.46%) |
Jan 23, 2023 | 34.06 | 35.53 | 33.99 | 35.04 | 258,243 | +1.10(+3.24%) |
Jan 20, 2023 | 33.89 | 34.48 | 33.35 | 33.94 | 274,631 | +0.39(+1.16%) |
Jan 19, 2023 | 35.89 | 36.13 | 33.49 | 33.55 | 343,137 | -2.65(-7.32%) |
Jan 18, 2023 | 37.64 | 38.10 | 36.04 | 36.20 | 254,540 | -1.26(-3.36%) |
Jan 17, 2023 | 36.80 | 37.83 | 36.80 | 37.46 | 189,775 | +0.54(+1.46%) |
Jan 13, 2023 | 36.71 | 36.98 | 36.33 | 36.92 | 190,344 | +0.00(+0.00%) |
Jan 12, 2023 | 36.77 | 37.03 | 35.96 | 36.92 | 207,778 | +0.52(+1.43%) |
Jan 11, 2023 | 36.18 | 36.50 | 35.93 | 36.40 | 156,768 | +0.22(+0.61%) |
Jan 10, 2023 | 36.62 | 36.65 | 35.50 | 36.18 | 214,216 | -0.20(-0.55%) |
Jan 09, 2023 | 36.32 | 37.05 | 35.80 | 36.38 | 303,287 | +1.25(+3.56%) |
Jan 06, 2023 | 34.80 | 35.34 | 34.50 | 35.13 | 206,964 | +0.74(+2.15%) |
Jan 05, 2023 | 35.05 | 35.05 | 33.78 | 34.39 | 469,643 | -0.82(-2.33%) |
Jan 04, 2023 | 35.89 | 36.16 | 34.73 | 35.21 | 505,569 | -0.62(-1.73%) |
Jan 03, 2023 | 36.79 | 37.12 | 35.34 | 35.83 | 319,675 | -0.72(-1.97%) |
Dec 30, 2022 | 36.48 | 36.83 | 36.14 | 36.55 | 177,049 | -0.26(-0.71%) |
Dec 29, 2022 | 36.38 | 37.18 | 36.25 | 36.81 | 154,981 | +0.81(+2.25%) |
Dec 28, 2022 | 36.96 | 37.31 | 35.83 | 36.00 | 202,552 | -1.15(-3.10%) |
Dec 27, 2022 | 37.07 | 37.45 | 36.31 | 37.15 | 157,624 | -0.04(-0.11%) |
Dec 23, 2022 | 37.14 | 37.74 | 36.68 | 37.19 | 124,500 | +0.08(+0.22%) |
Dec 22, 2022 | 37.87 | 37.88 | 36.60 | 37.11 | 168,211 | -1.00(-2.62%) |
Dec 21, 2022 | 37.57 | 38.50 | 37.28 | 38.11 | 165,549 | +0.66(+1.76%) |
Dec 20, 2022 | 36.92 | 37.76 | 36.73 | 37.45 | 170,261 | +0.41(+1.11%) |
Dec 19, 2022 | 37.40 | 37.65 | 36.76 | 37.04 | 250,430 | -0.40(-1.07%) |
Dec 16, 2022 | 38.80 | 39.00 | 36.78 | 37.44 | 1,248,287 | -1.72(-4.39%) |
Dec 15, 2022 | 39.01 | 40.05 | 38.18 | 39.16 | 440,736 | -0.41(-1.04%) |
Dec 14, 2022 | 40.80 | 40.93 | 39.20 | 39.57 | 235,181 | -0.96(-2.37%) |
Dec 13, 2022 | 41.61 | 42.03 | 39.97 | 40.53 | 257,729 | +0.53(+1.33%) |
Dec 12, 2022 | 39.94 | 40.42 | 39.78 | 40.00 | 230,664 | +0.60(+1.52%) |
Dec 09, 2022 | 39.99 | 39.99 | 39.14 | 39.40 | 312,204 | -0.72(-1.79%) |
Dec 08, 2022 | 39.55 | 40.71 | 39.38 | 40.12 | 161,628 | +0.99(+2.53%) |
Dec 07, 2022 | 40.14 | 40.23 | 38.80 | 39.13 | 322,098 | -1.03(-2.56%) |
Dec 06, 2022 | 40.56 | 40.67 | 39.68 | 40.16 | 242,025 | -0.56(-1.38%) |
Dec 05, 2022 | 41.22 | 41.32 | 40.27 | 40.72 | 293,360 | -0.35(-0.85%) |
Dec 02, 2022 | 40.20 | 42.56 | 40.01 | 41.07 | 271,592 | -0.06(-0.15%) |