Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.59 | 37.14 | 36.59 | 37.05 | 3,201 | +0.63(+1.72%) |
Feb 27, 2023 | 35.95 | 36.90 | 35.95 | 36.43 | 2,612 | +0.40(+1.10%) |
Feb 24, 2023 | 36.61 | 36.64 | 35.77 | 36.03 | 2,575 | -0.36(-0.98%) |
Feb 23, 2023 | 41.56 | 42.10 | 35.68 | 36.39 | 15,696 | -4.46(-10.93%) |
Feb 22, 2023 | 41.30 | 42.36 | 40.76 | 40.85 | 5,565 | -0.51(-1.23%) |
Feb 21, 2023 | 41.34 | 41.60 | 40.95 | 41.36 | 2,338 | -0.70(-1.65%) |
Feb 17, 2023 | 42.04 | 42.06 | 41.82 | 42.06 | 1,254 | -0.35(-0.82%) |
Feb 16, 2023 | 41.80 | 42.41 | 41.80 | 42.40 | 1,291 | +1.14(+2.77%) |
Feb 14, 2023 | 41.26 | 1,395 | +0.37(+0.90%) | |||
Feb 13, 2023 | 40.81 | 41.07 | 40.80 | 40.89 | 3,602 | +0.02(+0.05%) |
Feb 10, 2023 | 41.12 | 41.91 | 40.67 | 40.87 | 4,919 | -1.40(-3.32%) |
Feb 09, 2023 | 42.36 | 44.04 | 42.27 | 42.27 | 4,259 | -0.00(-0.01%) |
Feb 08, 2023 | 41.92 | 42.28 | 41.51 | 42.28 | 3,367 | +0.97(+2.35%) |
Feb 07, 2023 | 40.72 | 41.50 | 40.47 | 41.31 | 12,839 | +0.42(+1.02%) |
Feb 06, 2023 | 40.59 | 41.35 | 39.77 | 40.89 | 12,665 | +0.60(+1.48%) |
Feb 03, 2023 | 40.66 | 40.66 | 39.00 | 40.30 | 10,477 | -0.37(-0.90%) |
Feb 02, 2023 | 40.76 | 42.13 | 40.04 | 40.66 | 10,071 | +0.25(+0.62%) |
Feb 01, 2023 | 40.96 | 40.96 | 39.85 | 40.41 | 6,605 | +0.30(+0.74%) |
Jan 31, 2023 | 38.17 | 41.12 | 37.83 | 40.12 | 29,722 | +2.05(+5.38%) |
Jan 30, 2023 | 36.39 | 38.23 | 36.39 | 38.07 | 16,358 | +1.28(+3.49%) |
Jan 27, 2023 | 36.78 | 36.79 | 36.78 | 36.79 | 1,310 | -0.04(-0.11%) |
Jan 26, 2023 | 36.44 | 37.74 | 36.44 | 36.83 | 2,194 | +0.16(+0.43%) |
Jan 25, 2023 | 36.79 | 37.33 | 36.60 | 36.67 | 3,900 | -0.37(-0.99%) |
Jan 24, 2023 | 37.75 | 37.75 | 34.80 | 37.03 | 46,424 | +0.25(+0.68%) |
Jan 23, 2023 | 36.32 | 36.86 | 36.16 | 36.79 | 52,795 | +0.55(+1.51%) |
Jan 20, 2023 | 35.61 | 36.24 | 34.80 | 36.24 | 8,125 | +0.61(+1.70%) |
Jan 19, 2023 | 35.07 | 35.63 | 33.69 | 35.63 | 5,076 | +1.17(+3.41%) |
Jan 18, 2023 | 34.86 | 35.79 | 34.46 | 34.46 | 3,980 | +0.20(+0.57%) |
Jan 17, 2023 | 33.11 | 35.41 | 33.11 | 34.26 | 2,744 | +1.11(+3.34%) |
Jan 13, 2023 | 32.75 | 33.78 | 32.75 | 33.16 | 1,645 | -0.10(-0.30%) |
Jan 12, 2023 | 33.21 | 33.26 | 33.21 | 33.26 | 597 | +0.12(+0.36%) |
Jan 11, 2023 | 33.19 | 33.19 | 32.94 | 33.14 | 1,640 | +0.16(+0.48%) |
Jan 10, 2023 | 32.19 | 32.98 | 32.19 | 32.98 | 3,576 | +2.13(+6.92%) |
Jan 09, 2023 | 31.94 | 32.74 | 30.24 | 30.85 | 12,034 | +0.50(+1.63%) |
Jan 06, 2023 | 29.97 | 30.55 | 29.97 | 30.35 | 690 | +0.76(+2.58%) |
Jan 05, 2023 | 30.75 | 32.15 | 29.59 | 29.59 | 5,909 | -2.41(-7.53%) |
Jan 04, 2023 | 32.54 | 33.26 | 31.50 | 32.00 | 7,088 | +0.20(+0.62%) |
Jan 03, 2023 | 30.98 | 31.80 | 30.98 | 31.80 | 3,242 | -0.14(-0.43%) |
Dec 29, 2022 | 31.94 | 926 | -0.21(-0.65%) | |||
Dec 28, 2022 | 31.72 | 32.15 | 31.27 | 32.15 | 15,748 | +0.73(+2.34%) |
Dec 27, 2022 | 30.90 | 31.86 | 30.90 | 31.41 | 2,710 | +0.28(+0.89%) |
Dec 23, 2022 | 33.23 | 33.23 | 31.08 | 31.13 | 3,203 | -1.25(-3.86%) |
Dec 22, 2022 | 32.56 | 32.56 | 32.37 | 32.38 | 1,950 | -0.27(-0.82%) |
Dec 21, 2022 | 32.55 | 32.94 | 32.55 | 32.65 | 2,308 | -0.38(-1.14%) |
Dec 20, 2022 | 32.63 | 33.03 | 32.55 | 33.03 | 1,738 | -0.31(-0.92%) |
Dec 19, 2022 | 34.94 | 34.94 | 32.79 | 33.34 | 1,544 | -1.65(-4.71%) |
Dec 16, 2022 | 32.58 | 34.98 | 32.58 | 34.98 | 6,599 | +0.79(+2.32%) |
Dec 15, 2022 | 33.73 | 34.19 | 33.73 | 34.19 | 610 | -0.24(-0.69%) |
Dec 14, 2022 | 33.99 | 34.43 | 33.04 | 34.43 | 2,109 | +0.69(+2.06%) |
Dec 13, 2022 | 35.02 | 35.02 | 33.44 | 33.73 | 7,747 | -0.79(-2.30%) |
Dec 12, 2022 | 31.28 | 34.64 | 31.28 | 34.53 | 8,761 | +2.89(+9.13%) |
Dec 09, 2022 | 31.97 | 32.12 | 31.64 | 31.64 | 2,023 | -1.13(-3.46%) |
Dec 08, 2022 | 31.94 | 32.84 | 31.94 | 32.77 | 1,376 | +0.98(+3.07%) |
Dec 07, 2022 | 32.17 | 32.17 | 31.65 | 31.80 | 901 | -1.19(-3.61%) |
Dec 06, 2022 | 32.99 | 32.99 | 32.99 | 32.99 | 1,242 | -1.20(-3.51%) |
Dec 05, 2022 | 34.34 | 35.67 | 33.88 | 34.19 | 5,089 | +0.46(+1.35%) |
Dec 02, 2022 | 34.77 | 34.85 | 31.30 | 33.73 | 3,473 | -1.25(-3.57%) |