Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.37 | 35.47 | 35.11 | 35.11 | 174,733 | -0.33(-0.94%) |
Feb 27, 2023 | 35.74 | 35.88 | 35.36 | 35.45 | 46,673 | -0.09(-0.24%) |
Feb 24, 2023 | 35.48 | 35.57 | 35.29 | 35.53 | 58,288 | -0.21(-0.59%) |
Feb 23, 2023 | 36.01 | 36.01 | 35.55 | 35.74 | 76,126 | -0.13(-0.37%) |
Feb 22, 2023 | 36.03 | 36.12 | 35.76 | 35.88 | 152,742 | -0.10(-0.26%) |
Feb 21, 2023 | 36.32 | 36.34 | 35.89 | 35.97 | 84,200 | -0.49(-1.33%) |
Feb 17, 2023 | 36.12 | 36.52 | 36.06 | 36.46 | 89,538 | +0.30(+0.82%) |
Feb 16, 2023 | 36.10 | 36.36 | 35.85 | 36.16 | 118,261 | -0.14(-0.39%) |
Feb 15, 2023 | 36.01 | 36.31 | 35.98 | 36.30 | 186,307 | +0.16(+0.45%) |
Feb 14, 2023 | 36.40 | 36.47 | 35.99 | 36.14 | 102,896 | -0.29(-0.78%) |
Feb 13, 2023 | 36.15 | 36.45 | 36.15 | 36.43 | 417,290 | +0.30(+0.82%) |
Feb 10, 2023 | 35.72 | 36.15 | 35.72 | 36.13 | 164,089 | +0.35(+0.98%) |
Feb 09, 2023 | 36.43 | 36.45 | 35.68 | 35.78 | 95,794 | -0.44(-1.21%) |
Feb 08, 2023 | 36.44 | 36.44 | 36.15 | 36.22 | 277,504 | -0.34(-0.94%) |
Feb 07, 2023 | 36.58 | 36.62 | 36.18 | 36.56 | 170,846 | -0.08(-0.21%) |
Feb 06, 2023 | 36.61 | 36.64 | 36.38 | 36.64 | 84,708 | -0.06(-0.16%) |
Feb 03, 2023 | 37.00 | 37.00 | 36.48 | 36.69 | 101,653 | -0.43(-1.15%) |
Feb 02, 2023 | 37.02 | 37.24 | 36.78 | 37.12 | 315,826 | +0.12(+0.33%) |
Feb 01, 2023 | 36.83 | 37.21 | 36.50 | 37.00 | 84,466 | +0.11(+0.31%) |
Jan 31, 2023 | 36.45 | 36.89 | 36.37 | 36.89 | 407,561 | +0.51(+1.41%) |
Jan 30, 2023 | 36.38 | 36.68 | 36.37 | 36.37 | 164,720 | -0.11(-0.31%) |
Jan 27, 2023 | 36.36 | 36.61 | 36.32 | 36.49 | 45,765 | -0.01(-0.03%) |
Jan 26, 2023 | 36.48 | 36.52 | 36.27 | 36.50 | 72,365 | +0.12(+0.34%) |
Jan 25, 2023 | 36.15 | 36.37 | 36.06 | 36.37 | 271,751 | +0.07(+0.18%) |
Jan 24, 2023 | 36.25 | 36.38 | 35.94 | 36.31 | 155,084 | +0.06(+0.16%) |
Jan 23, 2023 | 36.20 | 36.51 | 36.12 | 36.25 | 298,098 | +0.11(+0.32%) |
Jan 20, 2023 | 35.86 | 36.14 | 35.63 | 36.13 | 76,001 | +0.33(+0.93%) |
Jan 19, 2023 | 35.91 | 36.02 | 35.79 | 35.80 | 135,573 | -0.25(-0.69%) |
Jan 18, 2023 | 36.89 | 36.89 | 36.05 | 36.05 | 153,977 | -0.79(-2.14%) |
Jan 17, 2023 | 36.99 | 37.07 | 36.81 | 36.84 | 100,753 | -0.14(-0.38%) |
Jan 13, 2023 | 36.88 | 37.03 | 36.74 | 36.98 | 118,297 | -0.03(-0.08%) |
Jan 12, 2023 | 37.17 | 37.22 | 36.95 | 37.01 | 69,130 | -0.09(-0.24%) |
Jan 11, 2023 | 37.03 | 37.11 | 36.89 | 37.10 | 78,000 | +0.21(+0.58%) |
Jan 10, 2023 | 36.79 | 36.92 | 36.69 | 36.89 | 68,982 | +0.01(+0.03%) |
Jan 09, 2023 | 37.09 | 37.24 | 36.84 | 36.88 | 101,007 | -0.14(-0.38%) |
Jan 06, 2023 | 36.52 | 37.14 | 36.52 | 37.02 | 82,491 | +0.73(+2.02%) |
Jan 05, 2023 | 36.42 | 36.44 | 36.12 | 36.29 | 176,020 | -0.30(-0.83%) |
Jan 04, 2023 | 36.51 | 36.84 | 36.43 | 36.59 | 215,157 | +0.23(+0.63%) |
Jan 03, 2023 | 36.32 | 36.41 | 35.94 | 36.36 | 156,891 | +0.21(+0.58%) |
Dec 30, 2022 | 36.23 | 36.34 | 35.91 | 36.15 | 153,877 | -0.27(-0.73%) |
Dec 29, 2022 | 36.32 | 36.51 | 36.29 | 36.42 | 66,077 | +0.32(+0.90%) |
Dec 28, 2022 | 36.58 | 36.62 | 36.07 | 36.10 | 77,479 | -0.41(-1.11%) |
Dec 27, 2022 | 36.40 | 36.53 | 36.23 | 36.50 | 73,520 | +0.26(+0.73%) |
Dec 23, 2022 | 36.03 | 36.27 | 35.99 | 36.24 | 73,233 | +0.11(+0.31%) |
Dec 22, 2022 | 35.98 | 36.12 | 35.50 | 36.12 | 80,130 | -0.07(-0.18%) |
Dec 21, 2022 | 35.92 | 36.24 | 35.92 | 36.19 | 86,234 | +0.50(+1.40%) |
Dec 20, 2022 | 35.71 | 35.85 | 35.58 | 35.69 | 80,153 | -0.07(-0.18%) |
Dec 19, 2022 | 35.97 | 36.10 | 35.59 | 35.76 | 103,187 | -0.20(-0.55%) |
Dec 16, 2022 | 36.00 | 36.05 | 35.67 | 35.95 | 136,693 | -0.25(-0.70%) |
Dec 15, 2022 | 36.60 | 36.65 | 36.06 | 36.21 | 197,415 | -0.58(-1.59%) |
Dec 14, 2022 | 36.88 | 37.30 | 36.69 | 36.79 | 151,227 | -0.15(-0.41%) |
Dec 13, 2022 | 37.34 | 37.47 | 36.72 | 36.94 | 104,163 | +0.10(+0.28%) |
Dec 12, 2022 | 36.43 | 36.84 | 36.27 | 36.84 | 78,345 | +0.49(+1.35%) |
Dec 09, 2022 | 36.43 | 36.64 | 36.32 | 36.35 | 54,510 | -0.21(-0.57%) |
Dec 08, 2022 | 36.34 | 36.58 | 36.34 | 36.56 | 77,822 | +0.25(+0.68%) |
Dec 07, 2022 | 36.26 | 36.53 | 36.21 | 36.31 | 125,250 | +0.09(+0.26%) |
Dec 06, 2022 | 36.41 | 36.48 | 36.04 | 36.22 | 247,825 | -0.18(-0.49%) |
Dec 05, 2022 | 36.58 | 36.58 | 36.28 | 36.40 | 144,552 | -0.36(-0.98%) |
Dec 02, 2022 | 36.44 | 36.85 | 36.44 | 36.76 | 140,086 | -0.03(-0.08%) |