Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.67 | 38.05 | 36.91 | 37.64 | 59,870 | -0.03(-0.08%) |
Feb 27, 2023 | 37.88 | 37.93 | 37.52 | 37.67 | 38,166 | +0.02(+0.05%) |
Feb 24, 2023 | 37.83 | 38.14 | 37.34 | 37.65 | 83,478 | -0.55(-1.43%) |
Feb 23, 2023 | 37.94 | 38.21 | 37.80 | 38.20 | 63,567 | +0.27(+0.71%) |
Feb 22, 2023 | 38.18 | 38.31 | 37.62 | 37.93 | 97,405 | -0.24(-0.63%) |
Feb 21, 2023 | 38.42 | 38.86 | 37.91 | 38.17 | 104,039 | -0.23(-0.60%) |
Feb 17, 2023 | 37.82 | 38.64 | 37.56 | 38.40 | 75,645 | +0.71(+1.88%) |
Feb 16, 2023 | 37.55 | 38.20 | 37.55 | 37.69 | 44,353 | -0.14(-0.38%) |
Feb 15, 2023 | 37.35 | 37.94 | 37.22 | 37.83 | 40,804 | +0.40(+1.07%) |
Feb 14, 2023 | 37.73 | 37.73 | 37.22 | 37.43 | 32,762 | -0.36(-0.96%) |
Feb 13, 2023 | 37.43 | 37.83 | 37.28 | 37.79 | 37,608 | +0.48(+1.28%) |
Feb 10, 2023 | 37.03 | 37.48 | 37.03 | 37.31 | 41,564 | +0.12(+0.33%) |
Feb 09, 2023 | 37.96 | 37.97 | 37.08 | 37.19 | 48,173 | -0.63(-1.67%) |
Feb 08, 2023 | 38.22 | 38.31 | 37.72 | 37.82 | 43,878 | -0.43(-1.12%) |
Feb 07, 2023 | 38.07 | 38.52 | 37.76 | 38.25 | 54,062 | +0.13(+0.35%) |
Feb 06, 2023 | 38.53 | 38.55 | 38.10 | 38.12 | 38,800 | -0.59(-1.52%) |
Feb 03, 2023 | 37.82 | 38.74 | 37.82 | 38.71 | 69,577 | +0.69(+1.80%) |
Feb 02, 2023 | 37.84 | 38.02 | 37.18 | 38.02 | 71,299 | +0.18(+0.48%) |
Feb 01, 2023 | 36.70 | 37.95 | 36.34 | 37.84 | 97,571 | +1.18(+3.22%) |
Jan 31, 2023 | 36.16 | 36.77 | 35.66 | 36.66 | 73,931 | +1.09(+3.08%) |
Jan 30, 2023 | 35.31 | 35.78 | 35.20 | 35.57 | 49,794 | +0.21(+0.59%) |
Jan 27, 2023 | 35.06 | 35.55 | 35.06 | 35.36 | 39,818 | +0.24(+0.68%) |
Jan 26, 2023 | 35.61 | 35.76 | 34.90 | 35.12 | 35,517 | -0.30(-0.86%) |
Jan 25, 2023 | 35.59 | 35.70 | 35.33 | 35.42 | 41,445 | -0.30(-0.85%) |
Jan 24, 2023 | 35.38 | 35.82 | 35.13 | 35.73 | 47,073 | +0.22(+0.62%) |
Jan 23, 2023 | 35.79 | 35.91 | 35.37 | 35.51 | 32,449 | -0.37(-1.03%) |
Jan 20, 2023 | 35.73 | 35.94 | 35.37 | 35.88 | 112,150 | +0.47(+1.32%) |
Jan 19, 2023 | 35.10 | 35.60 | 35.02 | 35.41 | 49,406 | +0.08(+0.22%) |
Jan 18, 2023 | 35.58 | 35.69 | 35.22 | 35.34 | 50,923 | -0.52(-1.46%) |
Jan 17, 2023 | 36.02 | 36.09 | 35.77 | 35.86 | 34,359 | -0.30(-0.82%) |
Jan 13, 2023 | 35.90 | 36.41 | 35.69 | 36.16 | 36,635 | +0.01(+0.03%) |
Jan 12, 2023 | 35.74 | 36.28 | 35.71 | 36.15 | 34,009 | +0.49(+1.36%) |
Jan 11, 2023 | 35.76 | 35.84 | 35.49 | 35.66 | 32,215 | -0.13(-0.37%) |
Jan 10, 2023 | 35.20 | 35.83 | 35.16 | 35.79 | 33,010 | +0.53(+1.51%) |
Jan 09, 2023 | 35.72 | 35.73 | 35.21 | 35.26 | 37,635 | -0.46(-1.28%) |
Jan 06, 2023 | 35.00 | 35.79 | 35.00 | 35.72 | 50,937 | +0.89(+2.57%) |
Jan 05, 2023 | 34.99 | 35.02 | 34.64 | 34.82 | 46,779 | -0.30(-0.87%) |
Jan 04, 2023 | 35.31 | 35.68 | 34.98 | 35.13 | 42,113 | +0.05(+0.14%) |
Jan 03, 2023 | 35.49 | 35.79 | 34.86 | 35.08 | 60,277 | -0.42(-1.18%) |
Dec 30, 2022 | 35.51 | 35.69 | 35.37 | 35.50 | 48,297 | -0.08(-0.21%) |
Dec 29, 2022 | 35.23 | 35.64 | 35.20 | 35.58 | 64,451 | +0.45(+1.27%) |
Dec 28, 2022 | 35.29 | 35.55 | 35.10 | 35.13 | 56,886 | -0.17(-0.49%) |
Dec 27, 2022 | 35.58 | 35.71 | 35.30 | 35.30 | 46,109 | -0.17(-0.48%) |
Dec 23, 2022 | 35.25 | 35.72 | 35.02 | 35.47 | 34,767 | +0.37(+1.06%) |
Dec 22, 2022 | 35.32 | 35.45 | 34.80 | 35.10 | 50,014 | -0.28(-0.78%) |
Dec 21, 2022 | 34.83 | 35.55 | 34.83 | 35.38 | 54,899 | +0.70(+2.03%) |
Dec 20, 2022 | 34.56 | 34.83 | 34.53 | 34.67 | 45,317 | +0.17(+0.50%) |
Dec 19, 2022 | 34.63 | 34.83 | 34.36 | 34.50 | 65,413 | -0.24(-0.69%) |
Dec 16, 2022 | 34.63 | 34.88 | 34.21 | 34.74 | 226,771 | +0.19(+0.55%) |
Dec 15, 2022 | 35.02 | 35.16 | 34.39 | 34.55 | 61,959 | -0.76(-2.16%) |
Dec 14, 2022 | 35.88 | 36.17 | 35.24 | 35.31 | 53,427 | -0.80(-2.21%) |
Dec 13, 2022 | 36.04 | 36.64 | 35.50 | 36.11 | 180,474 | +0.28(+0.77%) |
Dec 12, 2022 | 35.71 | 36.09 | 35.32 | 35.83 | 53,663 | +0.13(+0.37%) |
Dec 09, 2022 | 35.65 | 35.85 | 35.52 | 35.70 | 38,980 | -0.11(-0.32%) |
Dec 08, 2022 | 35.73 | 35.98 | 35.56 | 35.81 | 40,684 | +0.08(+0.21%) |
Dec 07, 2022 | 36.11 | 36.24 | 35.74 | 35.74 | 34,050 | -0.31(-0.87%) |
Dec 06, 2022 | 36.45 | 36.49 | 35.93 | 36.05 | 34,924 | -0.31(-0.86%) |
Dec 05, 2022 | 37.12 | 37.12 | 35.97 | 36.37 | 55,844 | -0.92(-2.48%) |
Dec 02, 2022 | 37.20 | 37.43 | 36.96 | 37.29 | 49,669 | -0.08(-0.20%) |