Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.40 | 32.71 | 32.29 | 32.48 | 218,598 | +0.11(+0.35%) |
Feb 27, 2023 | 33.17 | 33.39 | 32.19 | 32.37 | 145,199 | -0.63(-1.91%) |
Feb 24, 2023 | 33.35 | 33.56 | 32.83 | 33.00 | 170,635 | -0.66(-1.96%) |
Feb 23, 2023 | 34.42 | 35.44 | 33.48 | 33.66 | 362,547 | -0.58(-1.70%) |
Feb 22, 2023 | 32.96 | 34.54 | 32.96 | 34.24 | 545,336 | +1.03(+3.10%) |
Feb 21, 2023 | 34.53 | 34.60 | 32.80 | 33.21 | 336,957 | -1.65(-4.73%) |
Feb 17, 2023 | 34.03 | 35.06 | 33.12 | 34.86 | 795,577 | +0.77(+2.27%) |
Feb 16, 2023 | 32.75 | 34.73 | 32.61 | 34.09 | 664,669 | +1.25(+3.81%) |
Feb 15, 2023 | 34.44 | 35.25 | 30.73 | 32.84 | 929,370 | -2.44(-6.92%) |
Feb 14, 2023 | 34.95 | 35.54 | 34.73 | 35.28 | 356,861 | +0.29(+0.82%) |
Feb 13, 2023 | 35.54 | 35.54 | 34.89 | 34.99 | 176,098 | -0.48(-1.34%) |
Feb 10, 2023 | 35.54 | 35.91 | 35.22 | 35.47 | 252,573 | -0.09(-0.24%) |
Feb 09, 2023 | 37.01 | 37.08 | 35.33 | 35.55 | 221,025 | -1.27(-3.45%) |
Feb 08, 2023 | 36.79 | 37.28 | 36.70 | 36.82 | 192,566 | -0.20(-0.54%) |
Feb 07, 2023 | 36.23 | 37.08 | 36.03 | 37.02 | 175,484 | +0.59(+1.62%) |
Feb 06, 2023 | 36.58 | 36.93 | 35.99 | 36.43 | 237,457 | -0.40(-1.09%) |
Feb 03, 2023 | 36.13 | 37.65 | 36.02 | 36.83 | 466,759 | +0.46(+1.26%) |
Feb 02, 2023 | 35.46 | 36.45 | 35.33 | 36.38 | 383,440 | +0.91(+2.56%) |
Feb 01, 2023 | 33.99 | 35.58 | 33.69 | 35.47 | 407,472 | +1.38(+4.06%) |
Jan 31, 2023 | 33.12 | 34.10 | 32.85 | 34.09 | 211,780 | +0.88(+2.64%) |
Jan 30, 2023 | 32.95 | 33.25 | 32.58 | 33.21 | 234,167 | +0.20(+0.61%) |
Jan 27, 2023 | 33.20 | 33.30 | 32.79 | 33.01 | 152,813 | -0.15(-0.46%) |
Jan 26, 2023 | 33.75 | 34.14 | 32.90 | 33.16 | 255,354 | -0.38(-1.14%) |
Jan 25, 2023 | 33.30 | 33.70 | 33.28 | 33.54 | 130,411 | -0.05(-0.14%) |
Jan 24, 2023 | 33.03 | 33.76 | 33.03 | 33.59 | 136,410 | +0.04(+0.11%) |
Jan 23, 2023 | 33.48 | 33.69 | 33.17 | 33.55 | 124,096 | +0.33(+1.01%) |
Jan 20, 2023 | 32.99 | 33.24 | 32.51 | 33.22 | 172,350 | +0.44(+1.34%) |
Jan 19, 2023 | 33.31 | 33.43 | 32.31 | 32.78 | 237,422 | -0.72(-2.14%) |
Jan 18, 2023 | 33.90 | 33.98 | 33.24 | 33.49 | 173,562 | -0.39(-1.15%) |
Jan 17, 2023 | 33.94 | 33.99 | 33.27 | 33.89 | 202,737 | -0.28(-0.81%) |
Jan 13, 2023 | 33.51 | 34.26 | 33.48 | 34.16 | 235,316 | +0.51(+1.50%) |
Jan 12, 2023 | 33.43 | 33.98 | 32.95 | 33.66 | 425,264 | +0.31(+0.94%) |
Jan 11, 2023 | 34.35 | 34.70 | 33.12 | 33.34 | 261,268 | -1.08(-3.13%) |
Jan 10, 2023 | 34.11 | 34.88 | 33.87 | 34.42 | 190,735 | +0.48(+1.41%) |
Jan 09, 2023 | 34.69 | 35.21 | 33.89 | 33.94 | 260,536 | -0.81(-2.33%) |
Jan 06, 2023 | 34.04 | 34.98 | 33.99 | 34.75 | 255,783 | +0.71(+2.07%) |
Jan 05, 2023 | 33.27 | 34.20 | 33.17 | 34.05 | 288,592 | +0.75(+2.26%) |
Jan 04, 2023 | 33.03 | 33.49 | 32.82 | 33.29 | 290,170 | +0.53(+1.63%) |
Jan 03, 2023 | 32.66 | 33.02 | 32.13 | 32.76 | 240,947 | +0.13(+0.41%) |
Dec 30, 2022 | 32.57 | 32.86 | 32.30 | 32.63 | 369,279 | -0.08(-0.23%) |
Dec 29, 2022 | 31.35 | 32.72 | 31.35 | 32.70 | 250,809 | +1.40(+4.48%) |
Dec 28, 2022 | 31.82 | 32.03 | 31.05 | 31.30 | 254,557 | -0.29(-0.91%) |
Dec 27, 2022 | 31.90 | 32.02 | 31.52 | 31.59 | 166,842 | -0.32(-1.02%) |
Dec 23, 2022 | 32.01 | 32.39 | 31.78 | 31.91 | 164,676 | +0.04(+0.12%) |
Dec 22, 2022 | 32.28 | 32.41 | 31.48 | 31.87 | 227,341 | -0.63(-1.94%) |
Dec 21, 2022 | 32.82 | 33.27 | 32.20 | 32.50 | 384,505 | -0.22(-0.67%) |
Dec 20, 2022 | 33.27 | 33.70 | 32.71 | 32.72 | 390,248 | -0.54(-1.63%) |
Dec 19, 2022 | 32.62 | 33.46 | 32.59 | 33.27 | 290,928 | +0.68(+2.08%) |
Dec 16, 2022 | 32.54 | 32.82 | 32.07 | 32.59 | 1,152,961 | -0.26(-0.78%) |
Dec 15, 2022 | 32.79 | 32.95 | 32.29 | 32.85 | 316,016 | -0.10(-0.32%) |
Dec 14, 2022 | 33.54 | 34.16 | 32.85 | 32.95 | 254,649 | -0.49(-1.46%) |
Dec 13, 2022 | 34.57 | 34.57 | 33.33 | 33.44 | 625,182 | +0.03(+0.08%) |
Dec 12, 2022 | 33.29 | 33.46 | 32.24 | 33.41 | 338,851 | -0.34(-1.01%) |
Dec 09, 2022 | 34.22 | 34.59 | 33.69 | 33.75 | 200,715 | -0.47(-1.38%) |
Dec 08, 2022 | 34.46 | 34.59 | 34.06 | 34.22 | 225,062 | +0.09(+0.28%) |
Dec 07, 2022 | 34.01 | 34.21 | 33.37 | 34.13 | 263,391 | +0.09(+0.28%) |
Dec 06, 2022 | 34.25 | 34.41 | 33.71 | 34.03 | 255,924 | -0.35(-1.02%) |
Dec 05, 2022 | 34.29 | 34.42 | 33.81 | 34.38 | 239,605 | -0.25(-0.71%) |
Dec 02, 2022 | 33.97 | 34.75 | 33.89 | 34.63 | 185,794 | +0.63(+1.86%) |