Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 574 | +0.19(+0.59%) |
Feb 27, 2023 | 32.50 | 32.58 | 32.50 | 32.56 | 568 | +0.26(+0.80%) |
Feb 24, 2023 | 32.63 | 32.63 | 32.17 | 32.30 | 668 | -1.14(-3.42%) |
Feb 23, 2023 | 33.37 | 33.57 | 33.00 | 33.44 | 766 | -0.31(-0.92%) |
Feb 22, 2023 | 33.71 | 33.75 | 33.64 | 33.75 | 326 | +0.28(+0.83%) |
Feb 21, 2023 | 33.95 | 34.24 | 33.47 | 33.47 | 773 | -1.15(-3.32%) |
Feb 17, 2023 | 34.71 | 34.71 | 34.52 | 34.62 | 690 | -0.91(-2.55%) |
Feb 16, 2023 | 36.11 | 36.12 | 35.53 | 35.53 | 1,179 | -0.87(-2.40%) |
Feb 15, 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 17 | +0.86(+2.42%) |
Feb 14, 2023 | 35.14 | 35.54 | 35.08 | 35.54 | 2,023 | -0.20(-0.55%) |
Feb 13, 2023 | 34.90 | 35.74 | 34.90 | 35.74 | 1,792 | +0.98(+2.81%) |
Feb 10, 2023 | 35.13 | 35.13 | 34.69 | 34.76 | 426 | -0.72(-2.02%) |
Feb 09, 2023 | 36.59 | 36.59 | 35.48 | 35.48 | 1,091 | -0.50(-1.39%) |
Feb 08, 2023 | 36.35 | 36.35 | 35.88 | 35.98 | 2,080 | -0.45(-1.22%) |
Feb 07, 2023 | 36.42 | 36.44 | 36.42 | 36.42 | 2,230 | +0.08(+0.23%) |
Feb 06, 2023 | 36.51 | 36.63 | 36.31 | 36.34 | 1,874 | -0.59(-1.60%) |
Feb 03, 2023 | 37.74 | 37.90 | 36.93 | 36.93 | 1,173 | -1.50(-3.90%) |
Feb 02, 2023 | 38.00 | 38.43 | 37.97 | 38.43 | 997 | +1.21(+3.25%) |
Feb 01, 2023 | 36.32 | 37.22 | 36.32 | 37.22 | 2,756 | +0.71(+1.95%) |
Jan 31, 2023 | 36.48 | 36.51 | 36.31 | 36.51 | 1,313 | +0.64(+1.78%) |
Jan 30, 2023 | 36.56 | 36.56 | 35.87 | 35.87 | 958 | -1.27(-3.43%) |
Jan 27, 2023 | 36.57 | 37.14 | 36.47 | 37.14 | 795 | +1.01(+2.80%) |
Jan 26, 2023 | 36.22 | 36.22 | 35.62 | 36.13 | 4,365 | +0.66(+1.86%) |
Jan 25, 2023 | 34.34 | 35.47 | 34.34 | 35.47 | 922 | +0.28(+0.79%) |
Jan 24, 2023 | 35.42 | 35.50 | 35.20 | 35.20 | 1,062 | -0.56(-1.58%) |
Jan 23, 2023 | 35.67 | 35.76 | 35.58 | 35.76 | 2,238 | +0.90(+2.57%) |
Jan 20, 2023 | 34.50 | 34.87 | 34.50 | 34.86 | 1,389 | +1.31(+3.89%) |
Jan 19, 2023 | 33.46 | 33.56 | 33.38 | 33.56 | 1,179 | +0.06(+0.17%) |
Jan 18, 2023 | 34.14 | 34.14 | 33.50 | 33.50 | 3,046 | -0.46(-1.34%) |
Jan 17, 2023 | 34.06 | 34.06 | 33.74 | 33.96 | 1,981 | -0.10(-0.29%) |
Jan 13, 2023 | 33.61 | 34.07 | 33.52 | 34.05 | 2,488 | +0.58(+1.74%) |
Jan 12, 2023 | 32.72 | 33.47 | 32.72 | 33.47 | 1,125 | +0.11(+0.32%) |
Jan 11, 2023 | 33.11 | 33.36 | 33.11 | 33.36 | 753 | +0.98(+3.02%) |
Jan 10, 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 369 | +0.79(+2.51%) |
Jan 09, 2023 | 31.96 | 32.06 | 31.59 | 31.59 | 2,063 | +0.29(+0.91%) |
Jan 06, 2023 | 30.65 | 31.34 | 30.65 | 31.31 | 2,186 | +0.40(+1.31%) |
Jan 05, 2023 | 30.72 | 31.05 | 30.71 | 30.90 | 621 | -0.32(-1.02%) |
Jan 04, 2023 | 30.75 | 31.22 | 30.75 | 31.22 | 2,285 | +1.05(+3.48%) |
Jan 03, 2023 | 29.94 | 30.50 | 29.79 | 30.17 | 1,421 | +0.63(+2.12%) |
Dec 30, 2022 | 29.36 | 29.54 | 29.22 | 29.54 | 6,831 | -0.23(-0.76%) |
Dec 29, 2022 | 29.50 | 29.77 | 29.50 | 29.77 | 4,289 | +0.89(+3.08%) |
Dec 28, 2022 | 29.10 | 29.10 | 28.81 | 28.88 | 2,734 | -0.48(-1.63%) |
Dec 27, 2022 | 29.81 | 29.82 | 29.36 | 29.36 | 8,995 | -0.41(-1.38%) |
Dec 23, 2022 | 29.84 | 29.87 | 29.73 | 29.77 | 786 | -0.33(-1.10%) |
Dec 22, 2022 | 30.43 | 30.43 | 29.73 | 30.10 | 2,113 | -0.61(-1.98%) |
Dec 21, 2022 | 30.15 | 30.81 | 30.11 | 30.71 | 5,757 | +0.45(+1.47%) |
Dec 20, 2022 | 30.20 | 30.35 | 30.20 | 30.27 | 1,149 | -0.31(-1.00%) |
Dec 19, 2022 | 30.54 | 30.60 | 30.54 | 30.57 | 485 | -0.27(-0.88%) |
Dec 16, 2022 | 31.07 | 31.07 | 30.72 | 30.84 | 2,126 | -0.35(-1.12%) |
Dec 15, 2022 | 31.31 | 31.31 | 31.19 | 31.19 | 1,155 | -1.30(-3.99%) |
Dec 14, 2022 | 32.34 | 32.49 | 32.29 | 32.49 | 1,771 | +0.14(+0.45%) |
Dec 13, 2022 | 32.29 | 32.34 | 32.29 | 32.34 | 550 | +0.40(+1.24%) |
Dec 12, 2022 | 31.70 | 31.94 | 31.70 | 31.94 | 2,810 | +0.00(+0.01%) |
Dec 09, 2022 | 32.14 | 32.14 | 31.90 | 31.94 | 9,119 | -0.18(-0.57%) |
Dec 08, 2022 | 31.83 | 32.17 | 31.83 | 32.12 | 1,926 | +0.66(+2.11%) |
Dec 07, 2022 | 32.00 | 32.00 | 31.42 | 31.46 | 1,526 | -0.42(-1.32%) |
Dec 06, 2022 | 32.53 | 32.53 | 31.88 | 31.88 | 1,185 | -0.67(-2.06%) |
Dec 05, 2022 | 33.39 | 33.39 | 32.49 | 32.55 | 895 | -0.63(-1.90%) |
Dec 02, 2022 | 33.17 | 33.23 | 33.11 | 33.18 | 1,118 | +0.49(+1.50%) |