Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.96 | 34.14 | 33.96 | 34.00 | 1,950 | +0.27(+0.80%) |
Feb 27, 2023 | 33.89 | 33.89 | 33.73 | 33.73 | 320 | -0.02(-0.06%) |
Feb 24, 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 7,208 | +0.04(+0.12%) |
Feb 23, 2023 | 33.85 | 33.85 | 33.71 | 33.71 | 1,400 | +0.02(+0.06%) |
Feb 22, 2023 | 33.69 | 33.69 | 33.69 | 33.69 | 199 | -0.73(-2.12%) |
Feb 17, 2023 | 34.42 | 45 | -0.43(-1.23%) | |||
Feb 16, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 100 | -0.01(-0.03%) |
Feb 15, 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 238 | +0.32(+0.93%) |
Feb 14, 2023 | 34.48 | 34.54 | 34.48 | 34.54 | 1,200 | -0.03(-0.09%) |
Feb 13, 2023 | 34.45 | 34.57 | 34.45 | 34.57 | 1,050 | +0.42(+1.23%) |
Feb 10, 2023 | 34.10 | 34.15 | 34.10 | 34.15 | 300 | -0.42(-1.21%) |
Feb 09, 2023 | 34.72 | 34.78 | 34.57 | 34.57 | 544 | -0.04(-0.12%) |
Feb 08, 2023 | 34.89 | 34.89 | 34.61 | 34.61 | 1,176 | -0.29(-0.83%) |
Feb 07, 2023 | 34.64 | 34.90 | 34.64 | 34.90 | 529 | +0.28(+0.81%) |
Feb 06, 2023 | 34.68 | 34.68 | 34.62 | 34.62 | 500 | -0.24(-0.69%) |
Feb 03, 2023 | 34.89 | 34.89 | 34.86 | 34.86 | 286 | +0.09(+0.26%) |
Feb 01, 2023 | 34.77 | 0 | +0.70(+2.05%) | |||
Jan 31, 2023 | 33.82 | 34.07 | 33.82 | 34.07 | 3,206 | +0.18(+0.53%) |
Jan 30, 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 200 | -0.16(-0.47%) |
Jan 27, 2023 | 33.93 | 34.05 | 33.93 | 34.05 | 908 | +0.18(+0.53%) |
Jan 26, 2023 | 33.87 | 33.87 | 33.87 | 33.87 | 1,392 | -0.17(-0.50%) |
Jan 25, 2023 | 33.90 | 34.04 | 33.90 | 34.04 | 400 | +0.10(+0.29%) |
Jan 24, 2023 | 33.67 | 33.94 | 33.67 | 33.94 | 225 | -0.04(-0.12%) |
Jan 23, 2023 | 34.05 | 34.05 | 33.97 | 33.98 | 2,075 | +0.73(+2.20%) |
Jan 19, 2023 | 33.25 | 0 | -0.54(-1.60%) | |||
Jan 18, 2023 | 33.88 | 33.88 | 33.78 | 33.79 | 1,122 | -0.10(-0.30%) |
Jan 17, 2023 | 34.00 | 34.00 | 33.89 | 33.89 | 200 | -0.11(-0.32%) |
Jan 16, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 500 | +0.00(+0.00%) |
Jan 13, 2023 | 33.96 | 34.00 | 33.96 | 34.00 | 2,800 | +0.00(+0.00%) |
Jan 12, 2023 | 33.72 | 34.00 | 33.72 | 34.00 | 913 | +0.09(+0.27%) |
Jan 11, 2023 | 33.85 | 33.91 | 33.85 | 33.91 | 755 | +0.45(+1.34%) |
Jan 10, 2023 | 33.27 | 33.46 | 33.27 | 33.46 | 540 | +0.30(+0.90%) |
Jan 09, 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 103 | -0.04(-0.12%) |
Jan 04, 2023 | 33.20 | 0 | +0.06(+0.18%) | |||
Jan 03, 2023 | 33.09 | 33.14 | 33.09 | 33.14 | 420 | +0.02(+0.06%) |
Dec 29, 2022 | 33.12 | 0 | +0.53(+1.63%) | |||
Dec 28, 2022 | 32.75 | 32.75 | 32.59 | 32.59 | 930 | -0.21(-0.64%) |
Dec 23, 2022 | 32.80 | 0 | +0.30(+0.92%) | |||
Dec 22, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 260 | -0.26(-0.79%) |
Dec 19, 2022 | 32.76 | 0 | -0.49(-1.47%) | |||
Dec 16, 2022 | 33.25 | 33.25 | 33.25 | 33.25 | 735 | -0.46(-1.36%) |
Dec 15, 2022 | 33.63 | 33.75 | 33.62 | 33.71 | 5,575 | -1.04(-2.99%) |
Dec 14, 2022 | 34.83 | 34.83 | 34.75 | 34.75 | 1,337 | +0.48(+1.40%) |
Dec 13, 2022 | 34.27 | 34.27 | 34.27 | 34.27 | 1,000 | +0.00(+0.00%) |
Dec 12, 2022 | 34.27 | 34.27 | 34.27 | 34.27 | 500 | +0.30(+0.88%) |
Dec 09, 2022 | 33.97 | 33.97 | 33.97 | 33.97 | 101 | +0.13(+0.38%) |
Dec 08, 2022 | 33.92 | 33.92 | 33.80 | 33.84 | 1,947 | +0.15(+0.45%) |
Dec 07, 2022 | 33.50 | 33.69 | 33.50 | 33.69 | 210 | +0.01(+0.03%) |
Dec 06, 2022 | 33.91 | 33.91 | 33.60 | 33.68 | 1,985 | -0.28(-0.82%) |
Dec 05, 2022 | 33.90 | 33.96 | 33.90 | 33.96 | 775 | -0.18(-0.53%) |