Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.97 | 33.26 | 32.85 | 33.15 | 1,531,911 | +0.09(+0.27%) |
Feb 27, 2023 | 32.87 | 33.27 | 32.60 | 33.06 | 757,451 | -0.07(-0.21%) |
Feb 24, 2023 | 33.25 | 33.60 | 32.65 | 33.13 | 814,947 | +0.00(+0.00%) |
Feb 23, 2023 | 33.02 | 33.50 | 33.01 | 33.13 | 895,733 | -0.07(-0.21%) |
Feb 22, 2023 | 33.40 | 33.69 | 33.08 | 33.20 | 539,064 | -0.23(-0.69%) |
Feb 21, 2023 | 33.47 | 33.66 | 33.34 | 33.43 | 662,810 | -0.04(-0.12%) |
Feb 17, 2023 | 33.47 | 0 | +0.16(+0.48%) | |||
Feb 16, 2023 | 33.10 | 33.42 | 32.89 | 33.31 | 823,775 | +0.14(+0.42%) |
Feb 15, 2023 | 33.10 | 33.36 | 32.85 | 33.17 | 883,627 | -0.06(-0.18%) |
Feb 14, 2023 | 33.37 | 33.38 | 32.93 | 33.23 | 866,105 | -0.07(-0.21%) |
Feb 13, 2023 | 33.25 | 33.56 | 33.10 | 33.30 | 1,203,043 | -0.10(-0.30%) |
Feb 10, 2023 | 33.65 | 33.94 | 33.33 | 33.40 | 1,103,886 | -0.27(-0.80%) |
Feb 09, 2023 | 33.80 | 34.19 | 33.41 | 33.67 | 1,187,090 | -0.42(-1.23%) |
Feb 08, 2023 | 33.78 | 34.17 | 33.77 | 34.09 | 905,447 | +0.10(+0.29%) |
Feb 07, 2023 | 33.97 | 34.43 | 33.76 | 33.99 | 1,204,563 | -0.14(-0.41%) |
Feb 06, 2023 | 34.20 | 34.32 | 33.59 | 34.13 | 1,272,336 | -0.31(-0.90%) |
Feb 03, 2023 | 35.50 | 35.50 | 34.38 | 34.44 | 933,712 | -1.07(-3.01%) |
Feb 02, 2023 | 35.53 | 36.00 | 35.46 | 35.51 | 719,010 | +0.05(+0.14%) |
Feb 01, 2023 | 35.75 | 35.85 | 35.39 | 35.46 | 1,174,685 | -0.28(-0.78%) |
Jan 31, 2023 | 35.71 | 35.81 | 35.29 | 35.74 | 1,206,866 | +0.00(+0.00%) |
Jan 30, 2023 | 35.94 | 36.20 | 35.63 | 35.74 | 670,511 | -0.51(-1.41%) |
Jan 27, 2023 | 36.50 | 36.92 | 36.09 | 36.25 | 639,258 | -0.33(-0.90%) |
Jan 26, 2023 | 36.50 | 37.03 | 36.38 | 36.58 | 546,565 | +0.13(+0.36%) |
Jan 25, 2023 | 36.56 | 36.78 | 36.36 | 36.45 | 649,098 | -0.35(-0.95%) |
Jan 24, 2023 | 36.99 | 37.20 | 36.59 | 36.80 | 597,648 | -0.28(-0.76%) |
Jan 23, 2023 | 37.07 | 37.38 | 36.84 | 37.08 | 1,786,022 | -0.12(-0.32%) |
Jan 20, 2023 | 38.40 | 38.43 | 36.91 | 37.20 | 1,850,841 | -1.11(-2.90%) |
Jan 19, 2023 | 38.12 | 38.87 | 38.12 | 38.31 | 841,575 | -0.18(-0.47%) |
Jan 18, 2023 | 38.86 | 38.99 | 38.30 | 38.49 | 573,492 | -0.26(-0.67%) |
Jan 17, 2023 | 38.73 | 39.21 | 38.62 | 38.75 | 776,550 | +0.46(+1.20%) |
Jan 16, 2023 | 37.91 | 38.43 | 37.91 | 38.29 | 186,428 | +0.25(+0.66%) |
Jan 13, 2023 | 38.54 | 38.54 | 37.67 | 38.04 | 664,032 | -0.71(-1.83%) |
Jan 12, 2023 | 38.86 | 39.31 | 38.51 | 38.75 | 733,838 | -0.03(-0.08%) |
Jan 11, 2023 | 37.83 | 38.81 | 37.83 | 38.78 | 809,769 | +0.95(+2.51%) |
Jan 10, 2023 | 37.61 | 37.90 | 37.27 | 37.83 | 663,796 | +0.04(+0.11%) |
Jan 09, 2023 | 37.61 | 38.26 | 37.61 | 37.79 | 723,317 | +0.11(+0.29%) |
Jan 06, 2023 | 37.00 | 37.78 | 36.81 | 37.68 | 767,393 | +0.89(+2.42%) |
Jan 05, 2023 | 37.41 | 37.60 | 36.75 | 36.79 | 459,141 | -0.85(-2.26%) |
Jan 04, 2023 | 37.70 | 37.83 | 37.15 | 37.64 | 568,014 | +0.01(+0.03%) |
Jan 03, 2023 | 37.38 | 37.77 | 37.33 | 37.63 | 764,955 | +0.50(+1.35%) |
Dec 30, 2022 | 37.13 | 0 | -0.48(-1.28%) | |||
Dec 29, 2022 | 37.10 | 37.81 | 37.02 | 37.61 | 362,435 | +0.50(+1.35%) |
Dec 28, 2022 | 37.72 | 38.02 | 37.08 | 37.11 | 317,119 | -0.56(-1.49%) |
Dec 23, 2022 | 37.67 | 0 | +0.41(+1.10%) | |||
Dec 22, 2022 | 38.70 | 38.72 | 37.00 | 37.26 | 705,970 | -1.57(-4.04%) |
Dec 21, 2022 | 38.51 | 38.95 | 38.25 | 38.83 | 514,565 | +0.51(+1.33%) |
Dec 20, 2022 | 38.52 | 38.77 | 38.27 | 38.32 | 560,159 | -0.42(-1.08%) |
Dec 19, 2022 | 38.99 | 39.17 | 38.60 | 38.74 | 643,280 | -0.20(-0.51%) |
Dec 16, 2022 | 39.73 | 39.73 | 38.81 | 38.94 | 2,942,955 | -0.90(-2.26%) |
Dec 15, 2022 | 38.83 | 40.40 | 38.83 | 39.84 | 1,174,670 | +0.93(+2.39%) |
Dec 14, 2022 | 38.75 | 39.54 | 38.75 | 38.91 | 648,180 | +0.22(+0.57%) |
Dec 13, 2022 | 38.70 | 39.45 | 38.57 | 38.69 | 650,392 | +0.20(+0.52%) |
Dec 12, 2022 | 37.80 | 38.54 | 37.80 | 38.49 | 503,389 | +0.63(+1.66%) |
Dec 09, 2022 | 37.71 | 37.99 | 37.70 | 37.86 | 684,500 | +0.15(+0.40%) |
Dec 08, 2022 | 37.90 | 38.16 | 37.66 | 37.71 | 670,909 | -0.22(-0.58%) |
Dec 07, 2022 | 37.40 | 38.20 | 37.20 | 37.93 | 756,792 | +0.60(+1.61%) |
Dec 06, 2022 | 38.32 | 38.56 | 37.01 | 37.33 | 738,903 | -0.88(-2.30%) |
Dec 05, 2022 | 37.69 | 38.23 | 37.63 | 38.21 | 607,727 | +0.53(+1.41%) |
Dec 02, 2022 | 37.21 | 37.91 | 37.19 | 37.68 | 620,646 | +0.22(+0.59%) |