Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.23 | 33.27 | 33.15 | 33.16 | 336,275 | -0.19(-0.57%) |
Feb 27, 2023 | 33.35 | 33.41 | 33.31 | 33.35 | 338,891 | +0.26(+0.78%) |
Feb 24, 2023 | 33.10 | 33.15 | 32.97 | 33.09 | 437,792 | -0.30(-0.89%) |
Feb 23, 2023 | 33.37 | 33.41 | 33.17 | 33.39 | 670,376 | +0.15(+0.46%) |
Feb 22, 2023 | 33.21 | 33.39 | 33.14 | 33.23 | 594,158 | -0.05(-0.14%) |
Feb 21, 2023 | 33.41 | 33.45 | 33.28 | 33.28 | 572,168 | -0.27(-0.80%) |
Feb 17, 2023 | 33.44 | 33.58 | 33.43 | 33.55 | 416,715 | +0.03(+0.09%) |
Feb 16, 2023 | 33.42 | 33.64 | 33.41 | 33.52 | 830,244 | -0.10(-0.28%) |
Feb 15, 2023 | 33.39 | 33.62 | 33.39 | 33.62 | 476,768 | +0.07(+0.20%) |
Feb 14, 2023 | 33.39 | 33.58 | 33.28 | 33.55 | 582,740 | +0.07(+0.20%) |
Feb 13, 2023 | 33.31 | 33.48 | 33.29 | 33.48 | 344,991 | +0.27(+0.81%) |
Feb 10, 2023 | 33.13 | 33.24 | 33.08 | 33.21 | 336,664 | -0.06(-0.17%) |
Feb 09, 2023 | 33.47 | 33.51 | 33.22 | 33.27 | 388,816 | +0.01(+0.03%) |
Feb 08, 2023 | 33.36 | 33.41 | 33.18 | 33.26 | 1,111,906 | -0.18(-0.54%) |
Feb 07, 2023 | 33.17 | 33.45 | 33.11 | 33.44 | 1,013,259 | +0.14(+0.43%) |
Feb 06, 2023 | 33.24 | 33.30 | 33.14 | 33.30 | 319,021 | -0.12(-0.37%) |
Feb 03, 2023 | 33.10 | 33.50 | 33.10 | 33.42 | 971,155 | +0.16(+0.49%) |
Feb 02, 2023 | 33.23 | 33.29 | 33.10 | 33.26 | 514,323 | +0.15(+0.46%) |
Feb 01, 2023 | 33.01 | 33.21 | 32.84 | 33.11 | 2,398,669 | -0.05(-0.14%) |
Jan 31, 2023 | 32.94 | 33.16 | 32.87 | 33.16 | 565,755 | +0.13(+0.40%) |
Jan 30, 2023 | 33.02 | 33.15 | 33.02 | 33.02 | 345,816 | -0.07(-0.20%) |
Jan 27, 2023 | 33.00 | 33.18 | 33.00 | 33.09 | 391,745 | -0.08(-0.23%) |
Jan 26, 2023 | 33.10 | 33.17 | 32.99 | 33.17 | 337,647 | +0.11(+0.35%) |
Jan 25, 2023 | 32.80 | 33.07 | 32.79 | 33.05 | 668,455 | +0.09(+0.26%) |
Jan 24, 2023 | 32.89 | 33.01 | 32.84 | 32.97 | 272,070 | -0.06(-0.17%) |
Jan 23, 2023 | 32.82 | 33.03 | 32.81 | 33.02 | 437,192 | +0.15(+0.46%) |
Jan 20, 2023 | 32.67 | 32.87 | 32.62 | 32.87 | 501,662 | +0.33(+1.03%) |
Jan 19, 2023 | 32.52 | 32.60 | 32.44 | 32.54 | 486,166 | -0.15(-0.47%) |
Jan 18, 2023 | 32.95 | 32.95 | 32.68 | 32.69 | 317,365 | -0.10(-0.29%) |
Jan 17, 2023 | 32.71 | 32.89 | 32.70 | 32.78 | 452,257 | +0.13(+0.41%) |
Jan 13, 2023 | 32.41 | 32.65 | 32.41 | 32.65 | 226,982 | +0.10(+0.29%) |
Jan 12, 2023 | 32.46 | 32.58 | 32.32 | 32.56 | 350,289 | +0.14(+0.44%) |
Jan 11, 2023 | 32.33 | 32.41 | 32.24 | 32.41 | 331,556 | +0.26(+0.80%) |
Jan 10, 2023 | 32.00 | 32.15 | 31.97 | 32.15 | 293,515 | +0.14(+0.45%) |
Jan 09, 2023 | 32.14 | 32.25 | 32.00 | 32.01 | 748,473 | -0.03(-0.09%) |
Jan 06, 2023 | 31.80 | 32.07 | 31.60 | 32.04 | 379,310 | +0.41(+1.30%) |
Jan 05, 2023 | 31.58 | 31.71 | 31.56 | 31.63 | 422,368 | -0.05(-0.15%) |
Jan 04, 2023 | 31.56 | 31.71 | 31.50 | 31.68 | 634,815 | +0.35(+1.13%) |
Jan 03, 2023 | 31.37 | 31.40 | 31.18 | 31.32 | 825,002 | +0.54(+1.77%) |
Dec 30, 2022 | 30.93 | 31.03 | 30.71 | 30.78 | 662,797 | -0.46(-1.47%) |
Dec 29, 2022 | 31.14 | 31.33 | 31.12 | 31.24 | 696,861 | +0.28(+0.89%) |
Dec 28, 2022 | 31.17 | 31.23 | 30.96 | 30.96 | 820,661 | -0.22(-0.70%) |
Dec 27, 2022 | 31.21 | 31.25 | 31.11 | 31.18 | 828,654 | +0.03(+0.09%) |
Dec 23, 2022 | 30.98 | 31.15 | 30.95 | 31.15 | 575,525 | +0.13(+0.43%) |
Dec 22, 2022 | 31.14 | 31.16 | 30.82 | 31.02 | 542,559 | -0.16(-0.52%) |
Dec 21, 2022 | 31.06 | 31.27 | 31.06 | 31.18 | 729,721 | +0.34(+1.11%) |
Dec 20, 2022 | 30.82 | 30.93 | 30.79 | 30.84 | 1,613,798 | -0.13(-0.43%) |
Dec 19, 2022 | 31.14 | 31.15 | 30.90 | 30.97 | 901,268 | -0.10(-0.31%) |
Dec 16, 2022 | 31.01 | 31.11 | 30.88 | 31.07 | 1,137,287 | -0.26(-0.82%) |
Dec 15, 2022 | 31.47 | 31.50 | 31.28 | 31.32 | 2,222,522 | -0.47(-1.47%) |
Dec 14, 2022 | 31.89 | 32.02 | 31.68 | 31.79 | 2,288,745 | -0.12(-0.39%) |
Dec 13, 2022 | 32.16 | 32.24 | 31.79 | 31.91 | 1,103,501 | +0.17(+0.54%) |
Dec 12, 2022 | 31.59 | 31.75 | 31.52 | 31.74 | 1,545,356 | +0.16(+0.51%) |
Dec 09, 2022 | 31.59 | 31.73 | 31.56 | 31.58 | 1,534,395 | +0.03(+0.09%) |
Dec 08, 2022 | 31.44 | 31.56 | 31.38 | 31.55 | 1,141,975 | +0.08(+0.24%) |
Dec 07, 2022 | 31.48 | 31.61 | 31.42 | 31.48 | 738,270 | -0.13(-0.42%) |
Dec 06, 2022 | 31.70 | 31.74 | 31.49 | 31.61 | 2,604,443 | -0.07(-0.21%) |
Dec 05, 2022 | 31.81 | 31.88 | 31.63 | 31.68 | 4,095,602 | -0.18(-0.55%) |
Dec 02, 2022 | 31.71 | 31.92 | 31.71 | 31.85 | 1,922,259 | -0.13(-0.39%) |