Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.95 | 37.49 | 35.81 | 35.81 | 11,454 | -0.93(-2.54%) |
Feb 27, 2023 | 36.92 | 37.01 | 36.71 | 36.75 | 1,054 | +0.80(+2.21%) |
Feb 24, 2023 | 36.30 | 36.55 | 35.95 | 35.95 | 3,879 | +0.01(+0.03%) |
Feb 23, 2023 | 35.94 | 36.78 | 35.94 | 35.94 | 10,051 | +0.15(+0.42%) |
Feb 22, 2023 | 35.79 | 36.06 | 35.79 | 35.79 | 10,191 | +0.46(+1.29%) |
Feb 21, 2023 | 36.80 | 36.80 | 35.15 | 35.34 | 17,039 | -1.30(-3.55%) |
Feb 17, 2023 | 36.74 | 37.70 | 36.64 | 36.64 | 7,269 | +0.12(+0.33%) |
Feb 16, 2023 | 37.04 | 37.60 | 36.52 | 36.52 | 5,238 | -0.67(-1.79%) |
Feb 15, 2023 | 36.79 | 37.65 | 36.79 | 37.19 | 2,456 | +0.50(+1.36%) |
Feb 14, 2023 | 36.79 | 37.28 | 36.69 | 36.69 | 2,987 | +0.09(+0.24%) |
Feb 13, 2023 | 36.24 | 37.21 | 36.24 | 36.60 | 2,509 | +0.55(+1.52%) |
Feb 10, 2023 | 36.65 | 37.01 | 36.05 | 36.05 | 1,978 | -0.86(-2.32%) |
Feb 09, 2023 | 36.42 | 37.19 | 36.42 | 36.91 | 4,792 | +0.92(+2.57%) |
Feb 08, 2023 | 36.79 | 37.27 | 35.98 | 35.98 | 7,640 | -0.81(-2.19%) |
Feb 07, 2023 | 36.29 | 36.79 | 36.29 | 36.79 | 3,644 | -0.08(-0.22%) |
Feb 06, 2023 | 36.29 | 36.92 | 36.29 | 36.87 | 1,859 | +0.02(+0.05%) |
Feb 03, 2023 | 36.65 | 36.85 | 36.50 | 36.85 | 2,492 | -1.54(-4.01%) |
Feb 02, 2023 | 39.56 | 39.56 | 38.39 | 38.39 | 5,531 | -0.07(-0.18%) |
Feb 01, 2023 | 37.66 | 38.46 | 37.66 | 38.46 | 3,075 | +0.63(+1.66%) |
Jan 31, 2023 | 36.04 | 38.05 | 35.84 | 37.83 | 8,656 | +2.03(+5.67%) |
Jan 30, 2023 | 36.44 | 37.18 | 35.80 | 35.80 | 1,788 | -1.82(-4.84%) |
Jan 27, 2023 | 36.82 | 37.62 | 36.82 | 37.62 | 3,712 | +0.89(+2.44%) |
Jan 26, 2023 | 36.16 | 37.01 | 36.16 | 36.73 | 1,375 | -0.09(-0.24%) |
Jan 25, 2023 | 36.35 | 36.87 | 36.29 | 36.82 | 3,150 | -0.71(-1.88%) |
Jan 24, 2023 | 37.32 | 37.52 | 37.32 | 37.52 | 895 | -0.27(-0.71%) |
Jan 23, 2023 | 37.83 | 38.22 | 37.39 | 37.79 | 4,300 | -0.03(-0.08%) |
Jan 20, 2023 | 37.53 | 37.82 | 37.53 | 37.82 | 1,523 | +0.68(+1.82%) |
Jan 19, 2023 | 36.65 | 37.15 | 36.65 | 37.15 | 1,568 | +0.65(+1.77%) |
Jan 18, 2023 | 37.74 | 37.74 | 36.50 | 36.50 | 4,935 | -0.29(-0.78%) |
Jan 17, 2023 | 37.15 | 37.81 | 36.59 | 36.79 | 4,693 | -1.70(-4.42%) |
Jan 13, 2023 | 40.27 | 40.75 | 38.39 | 38.49 | 8,515 | -1.25(-3.15%) |
Jan 12, 2023 | 40.38 | 40.38 | 39.58 | 39.74 | 3,779 | -0.37(-0.92%) |
Jan 11, 2023 | 39.86 | 40.26 | 39.52 | 40.11 | 1,853 | +0.02(+0.05%) |
Jan 10, 2023 | 39.52 | 40.52 | 39.52 | 40.09 | 3,441 | +0.83(+2.10%) |
Jan 09, 2023 | 39.57 | 39.87 | 39.26 | 39.26 | 2,519 | -0.70(-1.74%) |
Jan 06, 2023 | 39.48 | 39.96 | 39.48 | 39.96 | 1,424 | +1.00(+2.58%) |
Jan 05, 2023 | 40.15 | 40.15 | 38.96 | 38.96 | 3,088 | -0.63(-1.58%) |
Jan 04, 2023 | 40.72 | 41.57 | 39.58 | 39.58 | 3,777 | -1.67(-4.05%) |
Jan 03, 2023 | 40.85 | 41.25 | 39.88 | 41.25 | 1,296 | -0.50(-1.19%) |
Dec 30, 2022 | 40.77 | 41.75 | 40.77 | 41.75 | 1,479 | +0.01(+0.02%) |
Dec 29, 2022 | 40.82 | 41.74 | 40.82 | 41.74 | 1,364 | +0.93(+2.29%) |
Dec 28, 2022 | 40.81 | 40.81 | 40.81 | 40.81 | 468 | +0.52(+1.28%) |
Dec 27, 2022 | 40.90 | 41.64 | 40.29 | 40.29 | 1,986 | -0.17(-0.42%) |
Dec 23, 2022 | 42.70 | 42.72 | 40.46 | 40.46 | 2,762 | -0.54(-1.31%) |
Dec 22, 2022 | 41.28 | 41.77 | 40.65 | 40.99 | 3,695 | -0.08(-0.19%) |
Dec 21, 2022 | 41.46 | 41.46 | 41.07 | 41.07 | 991 | +0.40(+0.98%) |
Dec 20, 2022 | 39.20 | 41.00 | 39.20 | 40.68 | 3,098 | +1.43(+3.65%) |
Dec 19, 2022 | 39.15 | 39.77 | 39.15 | 39.24 | 2,407 | -1.13(-2.81%) |
Dec 16, 2022 | 40.36 | 40.38 | 40.27 | 40.38 | 5,912 | -0.74(-1.79%) |
Dec 15, 2022 | 40.55 | 41.12 | 40.19 | 41.11 | 4,248 | -0.10(-0.24%) |
Dec 14, 2022 | 39.79 | 41.34 | 39.79 | 41.21 | 3,321 | -1.03(-2.45%) |
Dec 13, 2022 | 40.45 | 42.25 | 40.45 | 42.25 | 1,881 | +1.58(+3.89%) |
Dec 12, 2022 | 41.43 | 41.43 | 40.67 | 40.67 | 1,189 | -0.86(-2.08%) |
Dec 09, 2022 | 42.64 | 42.64 | 41.53 | 41.53 | 2,318 | -0.11(-0.26%) |
Dec 08, 2022 | 41.64 | 41.64 | 41.64 | 41.64 | 687 | +0.00(+0.00%) |
Dec 07, 2022 | 42.19 | 42.19 | 41.64 | 41.64 | 646 | -0.80(-1.87%) |
Dec 06, 2022 | 41.68 | 42.44 | 40.69 | 42.44 | 8,129 | +0.61(+1.45%) |
Dec 05, 2022 | 41.41 | 41.99 | 40.44 | 41.83 | 3,412 | +0.43(+1.03%) |
Dec 02, 2022 | 40.18 | 41.40 | 40.18 | 41.40 | 2,408 | +1.33(+3.33%) |