Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.26 | 36.30 | 36.10 | 36.10 | 5,796 | -0.44(-1.21%) |
Feb 27, 2023 | 36.46 | 36.55 | 36.41 | 36.54 | 3,120 | +0.45(+1.24%) |
Feb 24, 2023 | 36.16 | 36.16 | 36.00 | 36.10 | 2,092 | -0.48(-1.30%) |
Feb 23, 2023 | 36.54 | 36.61 | 36.33 | 36.57 | 5,354 | +0.01(+0.03%) |
Feb 22, 2023 | 36.74 | 36.76 | 36.56 | 36.56 | 3,591 | -0.16(-0.44%) |
Feb 21, 2023 | 36.84 | 36.86 | 36.71 | 36.72 | 6,282 | -0.42(-1.13%) |
Feb 17, 2023 | 36.90 | 37.17 | 36.84 | 37.14 | 18,422 | +0.12(+0.32%) |
Feb 16, 2023 | 36.92 | 37.23 | 36.81 | 37.02 | 11,789 | -0.09(-0.24%) |
Feb 15, 2023 | 36.91 | 37.13 | 36.91 | 37.11 | 5,894 | -0.30(-0.80%) |
Feb 14, 2023 | 37.16 | 37.57 | 37.16 | 37.41 | 14,237 | +0.08(+0.22%) |
Feb 13, 2023 | 36.97 | 37.39 | 36.97 | 37.33 | 12,533 | +0.21(+0.56%) |
Feb 10, 2023 | 37.14 | 37.39 | 36.96 | 37.12 | 9,341 | -0.14(-0.38%) |
Feb 09, 2023 | 37.73 | 37.73 | 37.21 | 37.26 | 17,521 | -0.03(-0.09%) |
Feb 08, 2023 | 37.53 | 37.53 | 37.25 | 37.30 | 5,299 | -0.26(-0.70%) |
Feb 07, 2023 | 37.09 | 37.59 | 36.96 | 37.56 | 13,953 | +0.24(+0.64%) |
Feb 06, 2023 | 37.31 | 37.40 | 37.24 | 37.32 | 7,713 | -0.34(-0.90%) |
Feb 03, 2023 | 37.57 | 37.88 | 37.57 | 37.66 | 17,458 | -0.40(-1.06%) |
Feb 02, 2023 | 37.93 | 38.16 | 37.93 | 38.06 | 23,104 | +0.29(+0.77%) |
Feb 01, 2023 | 37.46 | 37.89 | 37.24 | 37.77 | 4,064 | +0.28(+0.74%) |
Jan 31, 2023 | 37.35 | 37.50 | 37.29 | 37.49 | 9,163 | +0.05(+0.13%) |
Jan 30, 2023 | 37.52 | 37.64 | 37.44 | 37.44 | 2,379 | -0.24(-0.63%) |
Jan 27, 2023 | 37.58 | 37.75 | 37.54 | 37.68 | 12,366 | -0.03(-0.08%) |
Jan 26, 2023 | 37.70 | 37.76 | 37.53 | 37.71 | 13,051 | -0.08(-0.20%) |
Jan 25, 2023 | 37.51 | 37.80 | 37.48 | 37.78 | 9,305 | +0.15(+0.41%) |
Jan 24, 2023 | 37.53 | 37.68 | 37.53 | 37.63 | 8,669 | +0.04(+0.11%) |
Jan 23, 2023 | 37.32 | 37.62 | 37.32 | 37.59 | 7,649 | +0.11(+0.30%) |
Jan 20, 2023 | 37.16 | 37.48 | 37.16 | 37.48 | 7,804 | +0.10(+0.26%) |
Jan 19, 2023 | 37.29 | 37.44 | 37.20 | 37.38 | 10,976 | -0.01(-0.03%) |
Jan 18, 2023 | 37.92 | 37.92 | 37.37 | 37.39 | 10,710 | -0.09(-0.25%) |
Jan 17, 2023 | 37.38 | 37.64 | 37.38 | 37.48 | 13,693 | +0.35(+0.95%) |
Jan 13, 2023 | 36.76 | 37.15 | 36.76 | 37.13 | 16,582 | +0.05(+0.13%) |
Jan 12, 2023 | 36.83 | 37.11 | 36.60 | 37.08 | 21,265 | +0.45(+1.23%) |
Jan 11, 2023 | 36.59 | 36.65 | 36.47 | 36.63 | 26,290 | +0.29(+0.80%) |
Jan 10, 2023 | 36.24 | 36.41 | 36.19 | 36.34 | 4,895 | +0.06(+0.16%) |
Jan 09, 2023 | 36.50 | 36.55 | 36.28 | 36.28 | 5,334 | +0.16(+0.45%) |
Jan 06, 2023 | 35.34 | 36.15 | 35.34 | 36.12 | 5,041 | +0.69(+1.96%) |
Jan 05, 2023 | 35.42 | 35.54 | 35.37 | 35.43 | 4,679 | -0.44(-1.24%) |
Jan 04, 2023 | 35.95 | 35.99 | 35.78 | 35.87 | 8,843 | +0.31(+0.88%) |
Jan 03, 2023 | 35.64 | 35.79 | 35.47 | 35.55 | 5,733 | +0.16(+0.45%) |
Dec 30, 2022 | 35.43 | 35.50 | 35.28 | 35.39 | 13,922 | -0.26(-0.72%) |
Dec 29, 2022 | 35.42 | 35.73 | 35.42 | 35.65 | 4,868 | +0.62(+1.77%) |
Dec 28, 2022 | 35.50 | 35.68 | 35.03 | 35.03 | 14,241 | -0.34(-0.97%) |
Dec 27, 2022 | 35.30 | 35.50 | 35.30 | 35.37 | 5,033 | +0.08(+0.24%) |
Dec 23, 2022 | 35.09 | 35.29 | 35.04 | 35.29 | 44,107 | +0.12(+0.34%) |
Dec 22, 2022 | 35.26 | 35.26 | 34.90 | 35.17 | 8,370 | -0.36(-1.01%) |
Dec 21, 2022 | 35.35 | 35.62 | 35.35 | 35.53 | 12,294 | +0.24(+0.68%) |
Dec 20, 2022 | 35.15 | 35.44 | 35.15 | 35.29 | 14,790 | +0.08(+0.23%) |
Dec 19, 2022 | 35.35 | 35.39 | 35.10 | 35.21 | 12,662 | -0.15(-0.42%) |
Dec 16, 2022 | 35.28 | 35.45 | 35.20 | 35.36 | 10,156 | -0.29(-0.81%) |
Dec 15, 2022 | 36.03 | 36.03 | 35.53 | 35.65 | 7,501 | -0.95(-2.60%) |
Dec 14, 2022 | 36.61 | 36.89 | 36.52 | 36.60 | 9,998 | +0.02(+0.05%) |
Dec 13, 2022 | 37.02 | 37.02 | 36.44 | 36.58 | 13,581 | +0.61(+1.70%) |
Dec 12, 2022 | 36.03 | 36.03 | 35.83 | 35.97 | 9,342 | +0.03(+0.08%) |
Dec 09, 2022 | 35.98 | 36.13 | 35.88 | 35.94 | 10,216 | +0.02(+0.06%) |
Dec 08, 2022 | 35.58 | 35.92 | 35.58 | 35.92 | 7,080 | +0.16(+0.45%) |
Dec 07, 2022 | 35.73 | 35.83 | 35.66 | 35.76 | 3,625 | +0.06(+0.17%) |
Dec 06, 2022 | 35.92 | 35.92 | 35.62 | 35.70 | 14,187 | -0.26(-0.72%) |
Dec 05, 2022 | 36.28 | 36.28 | 35.86 | 35.96 | 7,137 | -0.57(-1.57%) |
Dec 02, 2022 | 36.14 | 36.56 | 36.14 | 36.53 | 2,839 | +0.08(+0.22%) |