Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.03 | 33.73 | 33.03 | 33.48 | 1,124,447 | +0.42(+1.26%) |
Feb 27, 2023 | 33.55 | 33.70 | 33.06 | 33.07 | 590,003 | -0.15(-0.46%) |
Feb 24, 2023 | 33.03 | 33.43 | 32.91 | 33.22 | 731,372 | -0.08(-0.23%) |
Feb 23, 2023 | 33.39 | 33.56 | 32.83 | 33.29 | 608,978 | +0.05(+0.14%) |
Feb 22, 2023 | 33.53 | 33.89 | 33.08 | 33.25 | 673,110 | -0.26(-0.76%) |
Feb 21, 2023 | 34.29 | 34.38 | 33.38 | 33.50 | 822,294 | -1.28(-3.67%) |
Feb 17, 2023 | 35.87 | 35.87 | 34.71 | 34.78 | 952,878 | -0.95(-2.67%) |
Feb 16, 2023 | 36.01 | 36.40 | 35.73 | 35.73 | 724,813 | -0.86(-2.35%) |
Feb 15, 2023 | 35.79 | 36.67 | 35.79 | 36.59 | 335,960 | +0.35(+0.97%) |
Feb 14, 2023 | 36.20 | 36.33 | 35.54 | 36.24 | 623,095 | -0.03(-0.08%) |
Feb 13, 2023 | 35.72 | 36.36 | 35.44 | 36.27 | 747,675 | +0.67(+1.89%) |
Feb 10, 2023 | 35.50 | 35.72 | 35.22 | 35.60 | 370,812 | -0.02(-0.05%) |
Feb 09, 2023 | 36.53 | 36.53 | 35.53 | 35.62 | 514,581 | -0.48(-1.34%) |
Feb 08, 2023 | 36.22 | 36.75 | 36.09 | 36.10 | 537,195 | -0.57(-1.55%) |
Feb 07, 2023 | 36.43 | 36.91 | 36.06 | 36.67 | 648,631 | +0.04(+0.10%) |
Feb 06, 2023 | 37.34 | 37.43 | 36.35 | 36.63 | 685,910 | -0.89(-2.37%) |
Feb 03, 2023 | 37.42 | 38.02 | 37.31 | 37.52 | 871,352 | -0.23(-0.60%) |
Feb 02, 2023 | 36.17 | 37.85 | 36.17 | 37.75 | 885,684 | +1.58(+4.36%) |
Feb 01, 2023 | 35.35 | 36.38 | 35.26 | 36.17 | 784,806 | +0.59(+1.65%) |
Jan 31, 2023 | 34.78 | 35.60 | 34.58 | 35.58 | 754,989 | +0.87(+2.51%) |
Jan 30, 2023 | 34.36 | 34.99 | 34.07 | 34.71 | 990,266 | +0.02(+0.05%) |
Jan 27, 2023 | 34.32 | 34.71 | 33.97 | 34.69 | 695,280 | +0.35(+1.02%) |
Jan 26, 2023 | 33.92 | 34.34 | 33.47 | 34.34 | 795,643 | +0.78(+2.31%) |
Jan 25, 2023 | 32.73 | 33.59 | 32.52 | 33.57 | 671,488 | +0.57(+1.72%) |
Jan 24, 2023 | 33.32 | 33.48 | 32.71 | 33.00 | 876,898 | -0.55(-1.63%) |
Jan 23, 2023 | 33.10 | 33.98 | 33.10 | 33.55 | 735,248 | +0.32(+0.97%) |
Jan 20, 2023 | 31.86 | 33.23 | 31.73 | 33.23 | 1,045,425 | +1.64(+5.18%) |
Jan 19, 2023 | 31.20 | 32.42 | 29.06 | 31.59 | 2,255,417 | -0.52(-1.62%) |
Jan 18, 2023 | 32.90 | 33.29 | 32.07 | 32.11 | 881,800 | -1.03(-3.11%) |
Jan 17, 2023 | 33.39 | 33.42 | 33.01 | 33.14 | 389,950 | -0.15(-0.45%) |
Jan 13, 2023 | 32.86 | 33.39 | 32.18 | 33.29 | 633,068 | +0.08(+0.23%) |
Jan 12, 2023 | 32.93 | 33.41 | 32.88 | 33.22 | 568,003 | +0.42(+1.27%) |
Jan 11, 2023 | 32.43 | 32.84 | 32.37 | 32.80 | 482,396 | +0.49(+1.51%) |
Jan 10, 2023 | 31.85 | 32.41 | 31.81 | 32.31 | 510,935 | +0.44(+1.38%) |
Jan 09, 2023 | 32.05 | 32.25 | 31.83 | 31.87 | 559,203 | -0.14(-0.44%) |
Jan 06, 2023 | 31.07 | 32.06 | 30.94 | 32.01 | 523,829 | +1.19(+3.87%) |
Jan 05, 2023 | 31.24 | 31.43 | 30.74 | 30.82 | 725,529 | -0.83(-2.61%) |
Jan 04, 2023 | 31.57 | 32.21 | 31.51 | 31.65 | 897,016 | +0.38(+1.23%) |
Jan 03, 2023 | 32.20 | 32.52 | 31.06 | 31.26 | 854,135 | -0.62(-1.94%) |
Dec 30, 2022 | 31.29 | 31.91 | 31.14 | 31.88 | 1,075,688 | +0.44(+1.40%) |
Dec 29, 2022 | 31.48 | 31.88 | 31.42 | 31.44 | 1,193,283 | +0.08(+0.24%) |
Dec 28, 2022 | 31.82 | 31.91 | 31.37 | 31.37 | 400,469 | -0.30(-0.95%) |
Dec 27, 2022 | 31.60 | 31.93 | 31.39 | 31.67 | 371,499 | +0.03(+0.09%) |
Dec 23, 2022 | 31.09 | 31.77 | 31.09 | 31.64 | 364,871 | +0.41(+1.32%) |
Dec 22, 2022 | 31.26 | 31.31 | 30.73 | 31.23 | 633,868 | -0.42(-1.33%) |
Dec 21, 2022 | 31.44 | 32.02 | 31.41 | 31.65 | 534,277 | +0.55(+1.78%) |
Dec 20, 2022 | 31.07 | 31.55 | 30.99 | 31.09 | 476,838 | +0.21(+0.67%) |
Dec 19, 2022 | 30.55 | 31.14 | 30.48 | 30.89 | 560,349 | +0.36(+1.17%) |
Dec 16, 2022 | 29.98 | 30.65 | 29.51 | 30.53 | 1,407,738 | -0.09(-0.31%) |
Dec 15, 2022 | 31.18 | 31.27 | 30.40 | 30.63 | 851,919 | -1.10(-3.46%) |
Dec 14, 2022 | 32.31 | 32.58 | 31.63 | 31.72 | 594,222 | -0.68(-2.09%) |
Dec 13, 2022 | 33.60 | 34.03 | 32.17 | 32.40 | 621,253 | -0.71(-2.15%) |
Dec 12, 2022 | 32.69 | 33.33 | 32.32 | 33.11 | 398,918 | +0.36(+1.09%) |
Dec 09, 2022 | 32.76 | 33.20 | 32.53 | 32.76 | 323,331 | -0.20(-0.60%) |
Dec 08, 2022 | 32.50 | 33.12 | 32.40 | 32.95 | 442,507 | +0.54(+1.68%) |
Dec 07, 2022 | 32.26 | 32.76 | 31.95 | 32.41 | 459,440 | +0.00(+0.00%) |
Dec 06, 2022 | 32.11 | 32.41 | 31.69 | 32.41 | 842,063 | +0.32(+0.99%) |
Dec 05, 2022 | 33.74 | 33.74 | 31.73 | 32.09 | 515,547 | -1.86(-5.47%) |
Dec 02, 2022 | 33.79 | 34.01 | 33.52 | 33.95 | 516,481 | -0.33(-0.96%) |