Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.34 | 33.82 | 33.34 | 33.35 | 196,708 | -0.07(-0.20%) |
Feb 27, 2023 | 33.28 | 33.62 | 33.10 | 33.42 | 152,759 | +0.49(+1.50%) |
Feb 24, 2023 | 33.01 | 33.47 | 32.55 | 32.92 | 130,993 | -0.74(-2.19%) |
Feb 23, 2023 | 33.83 | 34.06 | 33.49 | 33.66 | 146,727 | +0.02(+0.06%) |
Feb 22, 2023 | 33.41 | 33.68 | 33.28 | 33.64 | 200,600 | +0.11(+0.32%) |
Feb 21, 2023 | 34.26 | 34.50 | 33.37 | 33.53 | 199,794 | -1.28(-3.68%) |
Feb 17, 2023 | 34.58 | 35.16 | 33.67 | 34.81 | 136,122 | +0.54(+1.59%) |
Feb 16, 2023 | 34.69 | 35.10 | 34.25 | 34.27 | 123,818 | -1.09(-3.07%) |
Feb 15, 2023 | 35.23 | 35.51 | 35.10 | 35.36 | 104,545 | -0.30(-0.84%) |
Feb 14, 2023 | 35.37 | 35.70 | 34.85 | 35.66 | 106,261 | +0.13(+0.35%) |
Feb 13, 2023 | 34.77 | 35.66 | 34.66 | 35.53 | 70,805 | +0.73(+2.09%) |
Feb 10, 2023 | 34.70 | 34.89 | 34.46 | 34.80 | 86,494 | +0.09(+0.25%) |
Feb 09, 2023 | 34.96 | 35.20 | 34.72 | 34.72 | 101,497 | +0.10(+0.28%) |
Feb 08, 2023 | 35.66 | 35.86 | 34.62 | 34.62 | 125,807 | -1.20(-3.36%) |
Feb 07, 2023 | 35.41 | 35.84 | 35.14 | 35.82 | 113,187 | +0.08(+0.22%) |
Feb 06, 2023 | 35.71 | 35.96 | 35.03 | 35.75 | 264,126 | -0.19(-0.54%) |
Feb 03, 2023 | 35.65 | 36.20 | 35.38 | 35.94 | 187,712 | -0.12(-0.32%) |
Feb 02, 2023 | 35.37 | 36.52 | 35.33 | 36.06 | 270,270 | +0.82(+2.31%) |
Feb 01, 2023 | 34.96 | 35.51 | 34.40 | 35.24 | 196,823 | +0.08(+0.22%) |
Jan 31, 2023 | 34.81 | 35.22 | 34.69 | 35.16 | 177,500 | +0.36(+1.03%) |
Jan 30, 2023 | 35.12 | 35.52 | 34.72 | 34.80 | 204,335 | -0.81(-2.26%) |
Jan 27, 2023 | 36.46 | 36.53 | 34.06 | 35.61 | 285,887 | -1.50(-4.05%) |
Jan 26, 2023 | 37.19 | 37.93 | 37.10 | 37.11 | 216,336 | +0.19(+0.53%) |
Jan 25, 2023 | 36.29 | 36.97 | 36.20 | 36.92 | 92,537 | +0.29(+0.79%) |
Jan 24, 2023 | 36.87 | 37.47 | 36.50 | 36.63 | 94,118 | -0.58(-1.56%) |
Jan 23, 2023 | 36.80 | 37.47 | 36.73 | 37.21 | 89,082 | +0.22(+0.60%) |
Jan 20, 2023 | 36.87 | 37.03 | 36.16 | 36.99 | 112,574 | +0.29(+0.79%) |
Jan 19, 2023 | 36.47 | 37.24 | 36.18 | 36.70 | 88,777 | +0.09(+0.24%) |
Jan 18, 2023 | 36.42 | 37.11 | 36.01 | 36.61 | 111,522 | +0.19(+0.53%) |
Jan 17, 2023 | 36.28 | 37.18 | 36.28 | 36.42 | 137,381 | -0.11(-0.29%) |
Jan 13, 2023 | 35.87 | 36.79 | 35.80 | 36.52 | 108,442 | +0.19(+0.53%) |
Jan 12, 2023 | 35.95 | 36.47 | 35.94 | 36.33 | 115,259 | +0.34(+0.94%) |
Jan 11, 2023 | 35.43 | 36.00 | 35.34 | 35.99 | 74,224 | +0.76(+2.15%) |
Jan 10, 2023 | 35.15 | 35.47 | 34.72 | 35.23 | 123,837 | +0.08(+0.22%) |
Jan 09, 2023 | 34.77 | 35.22 | 34.77 | 35.15 | 131,655 | +0.30(+0.86%) |
Jan 06, 2023 | 34.11 | 34.85 | 33.86 | 34.85 | 110,076 | +1.12(+3.31%) |
Jan 05, 2023 | 34.69 | 34.69 | 33.51 | 33.74 | 65,358 | -1.08(-3.09%) |
Jan 04, 2023 | 34.20 | 34.90 | 34.20 | 34.81 | 147,112 | +0.81(+2.40%) |
Jan 03, 2023 | 33.54 | 34.06 | 33.54 | 34.00 | 147,935 | +0.57(+1.71%) |
Dec 30, 2022 | 33.75 | 34.11 | 33.33 | 33.43 | 144,550 | -0.74(-2.16%) |
Dec 29, 2022 | 33.23 | 34.16 | 33.21 | 34.16 | 72,091 | +1.03(+3.10%) |
Dec 28, 2022 | 33.46 | 33.75 | 33.14 | 33.14 | 79,803 | -0.55(-1.64%) |
Dec 27, 2022 | 33.76 | 33.92 | 33.50 | 33.69 | 66,307 | -0.18(-0.54%) |
Dec 23, 2022 | 33.18 | 33.89 | 33.18 | 33.87 | 90,061 | +0.69(+2.08%) |
Dec 22, 2022 | 33.22 | 33.27 | 32.73 | 33.18 | 172,439 | -0.34(-1.01%) |
Dec 21, 2022 | 33.60 | 33.91 | 33.44 | 33.52 | 160,580 | +0.36(+1.08%) |
Dec 20, 2022 | 32.99 | 33.76 | 32.99 | 33.17 | 169,978 | +0.04(+0.12%) |
Dec 19, 2022 | 32.99 | 33.74 | 32.99 | 33.13 | 210,724 | +0.20(+0.62%) |
Dec 16, 2022 | 32.90 | 33.12 | 32.27 | 32.92 | 835,149 | -0.52(-1.57%) |
Dec 15, 2022 | 33.95 | 34.53 | 33.44 | 33.45 | 238,480 | -1.04(-3.01%) |
Dec 14, 2022 | 34.92 | 35.43 | 34.33 | 34.48 | 218,643 | -0.68(-1.93%) |
Dec 13, 2022 | 35.64 | 35.88 | 34.75 | 35.16 | 304,733 | +0.62(+1.80%) |
Dec 12, 2022 | 33.79 | 34.54 | 33.66 | 34.54 | 113,611 | +0.78(+2.30%) |
Dec 09, 2022 | 33.68 | 34.21 | 33.57 | 33.77 | 97,676 | +0.04(+0.12%) |
Dec 08, 2022 | 33.90 | 34.45 | 33.57 | 33.73 | 139,493 | -0.23(-0.69%) |
Dec 07, 2022 | 34.03 | 34.32 | 33.30 | 33.96 | 131,864 | -0.07(-0.20%) |
Dec 06, 2022 | 34.48 | 34.81 | 33.78 | 34.03 | 176,523 | -0.49(-1.41%) |
Dec 05, 2022 | 35.96 | 35.99 | 34.32 | 34.51 | 123,487 | -1.66(-4.59%) |
Dec 02, 2022 | 35.65 | 36.29 | 35.43 | 36.17 | 79,839 | -0.14(-0.37%) |