Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.63 | 33.20 | 32.36 | 32.68 | 488,623 | -0.07(-0.21%) |
Feb 27, 2023 | 33.00 | 33.60 | 32.61 | 32.75 | 555,219 | +0.15(+0.46%) |
Feb 24, 2023 | 32.72 | 32.72 | 31.37 | 32.60 | 475,828 | -0.87(-2.60%) |
Feb 23, 2023 | 34.92 | 34.92 | 32.87 | 33.47 | 604,875 | -0.17(-0.51%) |
Feb 22, 2023 | 32.00 | 33.87 | 29.20 | 33.64 | 1,299,546 | -0.29(-0.85%) |
Feb 21, 2023 | 34.13 | 34.54 | 33.56 | 33.93 | 945,765 | -1.00(-2.86%) |
Feb 17, 2023 | 34.44 | 35.55 | 33.47 | 34.93 | 754,528 | +0.99(+2.92%) |
Feb 16, 2023 | 33.15 | 34.60 | 32.53 | 33.94 | 770,349 | -0.19(-0.56%) |
Feb 15, 2023 | 32.75 | 34.54 | 32.59 | 34.13 | 336,639 | +1.18(+3.58%) |
Feb 14, 2023 | 32.07 | 33.86 | 31.58 | 32.95 | 368,578 | +0.69(+2.14%) |
Feb 13, 2023 | 32.36 | 32.55 | 31.81 | 32.26 | 294,778 | +0.30(+0.94%) |
Feb 10, 2023 | 32.79 | 33.53 | 31.58 | 31.96 | 380,736 | -1.33(-4.00%) |
Feb 09, 2023 | 34.45 | 34.81 | 33.26 | 33.29 | 332,053 | -0.62(-1.83%) |
Feb 08, 2023 | 34.18 | 34.94 | 33.87 | 33.91 | 333,862 | -0.19(-0.56%) |
Feb 07, 2023 | 32.57 | 34.25 | 31.88 | 34.10 | 366,901 | +1.59(+4.89%) |
Feb 06, 2023 | 33.07 | 33.89 | 32.37 | 32.51 | 277,337 | -1.07(-3.19%) |
Feb 03, 2023 | 33.19 | 34.60 | 32.83 | 33.58 | 332,567 | -1.07(-3.09%) |
Feb 02, 2023 | 33.89 | 35.24 | 33.89 | 34.65 | 573,612 | +1.52(+4.59%) |
Feb 01, 2023 | 32.34 | 33.22 | 31.48 | 33.13 | 638,087 | +1.17(+3.66%) |
Jan 31, 2023 | 31.23 | 32.30 | 31.22 | 31.96 | 386,390 | +1.06(+3.43%) |
Jan 30, 2023 | 32.01 | 32.51 | 30.75 | 30.90 | 398,955 | -1.73(-5.30%) |
Jan 27, 2023 | 31.45 | 33.09 | 31.00 | 32.63 | 341,194 | +1.01(+3.19%) |
Jan 26, 2023 | 30.66 | 31.69 | 30.27 | 31.62 | 431,471 | +1.83(+6.14%) |
Jan 25, 2023 | 28.97 | 29.90 | 27.88 | 29.79 | 456,916 | -0.03(-0.10%) |
Jan 24, 2023 | 30.67 | 31.36 | 29.68 | 29.82 | 244,209 | -0.91(-2.96%) |
Jan 23, 2023 | 30.00 | 30.95 | 29.74 | 30.73 | 605,350 | +0.92(+3.09%) |
Jan 20, 2023 | 29.31 | 30.16 | 29.03 | 29.81 | 402,717 | +1.01(+3.51%) |
Jan 19, 2023 | 27.74 | 28.95 | 27.56 | 28.80 | 466,401 | +0.63(+2.24%) |
Jan 18, 2023 | 29.48 | 30.17 | 28.08 | 28.17 | 494,285 | -0.80(-2.76%) |
Jan 17, 2023 | 28.51 | 29.07 | 28.16 | 28.97 | 408,476 | +0.30(+1.05%) |
Jan 13, 2023 | 28.02 | 28.84 | 27.94 | 28.67 | 414,646 | +0.05(+0.17%) |
Jan 12, 2023 | 28.80 | 28.84 | 27.86 | 28.62 | 305,946 | +0.08(+0.28%) |
Jan 11, 2023 | 28.59 | 28.80 | 28.21 | 28.54 | 403,802 | +0.15(+0.53%) |
Jan 10, 2023 | 28.15 | 28.57 | 27.61 | 28.39 | 282,890 | +0.01(+0.04%) |
Jan 09, 2023 | 27.27 | 29.08 | 26.91 | 28.38 | 587,413 | +1.44(+5.35%) |
Jan 06, 2023 | 27.02 | 27.27 | 26.13 | 26.94 | 291,345 | -0.09(-0.33%) |
Jan 05, 2023 | 28.10 | 28.47 | 26.98 | 27.03 | 351,618 | -1.45(-5.09%) |
Jan 04, 2023 | 29.15 | 29.49 | 28.01 | 28.48 | 530,091 | -0.18(-0.63%) |
Jan 03, 2023 | 30.12 | 30.82 | 28.16 | 28.66 | 447,909 | -0.92(-3.11%) |
Dec 30, 2022 | 27.01 | 29.64 | 27.01 | 29.58 | 413,451 | +1.05(+3.68%) |
Dec 29, 2022 | 27.22 | 28.62 | 27.01 | 28.53 | 569,108 | +1.58(+5.86%) |
Dec 28, 2022 | 27.32 | 27.62 | 26.64 | 26.95 | 353,754 | -0.29(-1.06%) |
Dec 27, 2022 | 28.02 | 28.10 | 27.22 | 27.24 | 420,994 | -1.15(-4.05%) |
Dec 23, 2022 | 28.34 | 28.52 | 27.77 | 28.39 | 251,798 | -0.18(-0.63%) |
Dec 22, 2022 | 28.97 | 29.16 | 27.73 | 28.57 | 442,519 | -1.01(-3.41%) |
Dec 21, 2022 | 29.78 | 30.48 | 29.16 | 29.58 | 326,977 | -0.05(-0.17%) |
Dec 20, 2022 | 29.67 | 31.00 | 29.34 | 29.63 | 317,332 | -0.40(-1.33%) |
Dec 19, 2022 | 30.69 | 30.69 | 29.22 | 30.03 | 570,331 | -0.78(-2.53%) |
Dec 16, 2022 | 30.75 | 32.51 | 30.75 | 30.81 | 855,212 | -0.53(-1.69%) |
Dec 15, 2022 | 30.57 | 32.03 | 30.57 | 31.34 | 615,374 | -0.14(-0.44%) |
Dec 14, 2022 | 31.92 | 32.67 | 30.72 | 31.48 | 591,394 | -0.69(-2.14%) |
Dec 13, 2022 | 35.27 | 36.41 | 31.85 | 32.17 | 624,051 | -1.30(-3.88%) |
Dec 12, 2022 | 32.76 | 33.81 | 32.42 | 33.47 | 535,214 | +0.91(+2.79%) |
Dec 09, 2022 | 32.08 | 33.04 | 31.98 | 32.56 | 421,180 | +0.08(+0.25%) |
Dec 08, 2022 | 32.18 | 33.69 | 31.59 | 32.48 | 309,354 | +0.20(+0.62%) |
Dec 07, 2022 | 30.92 | 32.35 | 30.65 | 32.28 | 455,465 | +1.59(+5.18%) |
Dec 06, 2022 | 31.06 | 31.13 | 30.08 | 30.69 | 242,572 | -0.37(-1.19%) |
Dec 05, 2022 | 32.41 | 32.76 | 30.49 | 31.06 | 285,589 | -1.80(-5.48%) |
Dec 02, 2022 | 32.50 | 33.47 | 31.94 | 32.86 | 214,078 | -0.54(-1.62%) |