Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.58 | 35.39 | 34.49 | 34.90 | 284,049 | +0.15(+0.44%) |
Feb 27, 2023 | 35.49 | 35.69 | 34.30 | 34.74 | 411,332 | -0.50(-1.43%) |
Feb 24, 2023 | 34.69 | 35.33 | 34.69 | 35.25 | 184,760 | -0.27(-0.76%) |
Feb 23, 2023 | 34.91 | 35.60 | 34.82 | 35.52 | 317,215 | +0.68(+1.96%) |
Feb 22, 2023 | 35.26 | 35.49 | 34.77 | 34.83 | 205,922 | -0.48(-1.35%) |
Feb 21, 2023 | 35.94 | 36.19 | 35.18 | 35.31 | 324,667 | -1.02(-2.82%) |
Feb 17, 2023 | 36.05 | 36.50 | 35.98 | 36.33 | 269,160 | +0.26(+0.72%) |
Feb 16, 2023 | 37.00 | 37.07 | 36.05 | 36.07 | 443,816 | -0.95(-2.58%) |
Feb 15, 2023 | 36.71 | 37.04 | 36.01 | 37.03 | 684,330 | +0.35(+0.96%) |
Feb 14, 2023 | 35.60 | 37.09 | 35.51 | 36.67 | 555,670 | +1.01(+2.82%) |
Feb 13, 2023 | 35.27 | 35.82 | 35.18 | 35.67 | 520,602 | +0.89(+2.56%) |
Feb 10, 2023 | 34.52 | 35.45 | 33.79 | 34.77 | 484,030 | -0.57(-1.62%) |
Feb 09, 2023 | 35.37 | 35.80 | 35.06 | 35.35 | 482,101 | +0.21(+0.60%) |
Feb 08, 2023 | 34.77 | 35.26 | 34.49 | 35.14 | 238,219 | +0.05(+0.15%) |
Feb 07, 2023 | 34.18 | 35.18 | 34.18 | 35.08 | 216,217 | +0.90(+2.63%) |
Feb 06, 2023 | 34.45 | 34.82 | 34.06 | 34.18 | 178,425 | -0.49(-1.40%) |
Feb 03, 2023 | 34.66 | 35.38 | 34.53 | 34.67 | 322,046 | -0.26(-0.73%) |
Feb 02, 2023 | 34.33 | 35.27 | 34.33 | 34.92 | 391,009 | +0.86(+2.51%) |
Feb 01, 2023 | 33.30 | 34.31 | 33.20 | 34.07 | 215,651 | +0.59(+1.77%) |
Jan 31, 2023 | 33.15 | 33.56 | 32.87 | 33.48 | 170,030 | +0.40(+1.20%) |
Jan 30, 2023 | 33.45 | 33.65 | 32.89 | 33.08 | 248,851 | -0.35(-1.06%) |
Jan 27, 2023 | 33.38 | 34.08 | 33.33 | 33.43 | 244,301 | -0.34(-0.99%) |
Jan 26, 2023 | 33.37 | 33.81 | 33.23 | 33.77 | 158,697 | +0.63(+1.89%) |
Jan 25, 2023 | 33.33 | 33.48 | 32.94 | 33.14 | 156,700 | -0.57(-1.68%) |
Jan 24, 2023 | 33.26 | 34.01 | 33.26 | 33.71 | 242,626 | +0.08(+0.24%) |
Jan 23, 2023 | 33.19 | 33.87 | 33.07 | 33.63 | 218,305 | +0.63(+1.90%) |
Jan 20, 2023 | 32.21 | 33.06 | 31.90 | 33.00 | 142,835 | +0.79(+2.44%) |
Jan 19, 2023 | 33.34 | 33.41 | 32.10 | 32.21 | 249,739 | -1.44(-4.28%) |
Jan 18, 2023 | 33.86 | 33.95 | 33.20 | 33.65 | 235,701 | -0.26(-0.78%) |
Jan 17, 2023 | 34.46 | 34.46 | 33.62 | 33.92 | 240,115 | -0.55(-1.59%) |
Jan 13, 2023 | 34.39 | 34.62 | 33.56 | 34.46 | 297,397 | +0.03(+0.08%) |
Jan 12, 2023 | 34.44 | 34.86 | 33.71 | 34.44 | 262,086 | +0.33(+0.96%) |
Jan 11, 2023 | 33.75 | 34.22 | 33.52 | 34.11 | 209,113 | +0.61(+1.82%) |
Jan 10, 2023 | 32.07 | 33.58 | 32.04 | 33.50 | 308,808 | +1.24(+3.83%) |
Jan 09, 2023 | 32.67 | 32.76 | 32.09 | 32.27 | 477,038 | -0.37(-1.14%) |
Jan 06, 2023 | 31.35 | 32.90 | 31.23 | 32.64 | 395,310 | +1.27(+4.05%) |
Jan 05, 2023 | 31.44 | 31.52 | 31.14 | 31.37 | 182,200 | -0.33(-1.03%) |
Jan 04, 2023 | 31.23 | 31.86 | 31.06 | 31.69 | 378,670 | +0.49(+1.59%) |
Jan 03, 2023 | 30.67 | 31.22 | 30.40 | 31.20 | 347,314 | +0.85(+2.79%) |
Dec 30, 2022 | 29.93 | 30.46 | 29.80 | 30.35 | 456,184 | +0.01(+0.03%) |
Dec 29, 2022 | 29.23 | 30.64 | 29.23 | 30.34 | 507,417 | +1.09(+3.71%) |
Dec 28, 2022 | 29.90 | 30.11 | 29.08 | 29.25 | 531,677 | -0.84(-2.79%) |
Dec 27, 2022 | 29.94 | 30.29 | 29.59 | 30.09 | 533,172 | -0.17(-0.55%) |
Dec 23, 2022 | 30.45 | 30.69 | 30.09 | 30.26 | 470,867 | -0.49(-1.58%) |
Dec 22, 2022 | 31.35 | 31.42 | 30.35 | 30.75 | 570,612 | -1.00(-3.14%) |
Dec 21, 2022 | 31.83 | 32.50 | 31.75 | 31.75 | 387,386 | -0.09(-0.28%) |
Dec 20, 2022 | 31.66 | 32.31 | 31.61 | 31.83 | 288,201 | -0.22(-0.69%) |
Dec 19, 2022 | 33.10 | 33.25 | 31.76 | 32.05 | 413,537 | -1.22(-3.66%) |
Dec 16, 2022 | 33.18 | 33.72 | 32.58 | 33.27 | 689,280 | -0.43(-1.28%) |
Dec 15, 2022 | 34.08 | 34.08 | 33.55 | 33.71 | 533,905 | -0.94(-2.73%) |
Dec 14, 2022 | 34.84 | 35.15 | 33.60 | 34.65 | 580,441 | -0.24(-0.68%) |
Dec 13, 2022 | 34.79 | 35.50 | 34.31 | 34.89 | 1,144,945 | +0.59(+1.72%) |
Dec 12, 2022 | 33.69 | 34.35 | 33.41 | 34.30 | 520,493 | +0.26(+0.78%) |
Dec 09, 2022 | 33.56 | 34.33 | 32.89 | 34.03 | 1,530,469 | -0.58(-1.68%) |
Dec 08, 2022 | 34.77 | 35.09 | 34.33 | 34.62 | 226,653 | -0.14(-0.41%) |
Dec 07, 2022 | 34.09 | 34.77 | 33.92 | 34.76 | 548,175 | -0.11(-0.30%) |
Dec 06, 2022 | 35.04 | 35.32 | 34.60 | 34.86 | 379,687 | -0.34(-0.98%) |
Dec 05, 2022 | 35.34 | 35.43 | 34.88 | 35.21 | 315,776 | -0.54(-1.51%) |
Dec 02, 2022 | 35.34 | 35.79 | 35.13 | 35.75 | 299,097 | -0.19(-0.54%) |