Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.07 | 36.51 | 35.94 | 35.98 | 124,647 | -0.24(-0.66%) |
Feb 27, 2023 | 36.17 | 36.77 | 35.91 | 36.22 | 73,665 | +0.29(+0.81%) |
Feb 24, 2023 | 35.61 | 36.07 | 35.07 | 35.93 | 128,722 | -0.03(-0.08%) |
Feb 23, 2023 | 37.03 | 37.11 | 35.43 | 35.96 | 119,737 | -0.86(-2.34%) |
Feb 22, 2023 | 37.21 | 37.43 | 36.72 | 36.82 | 88,001 | -0.44(-1.18%) |
Feb 21, 2023 | 38.02 | 38.02 | 37.26 | 37.26 | 83,404 | -0.86(-2.26%) |
Feb 17, 2023 | 37.76 | 38.22 | 37.42 | 38.12 | 105,900 | +0.52(+1.38%) |
Feb 16, 2023 | 38.03 | 38.16 | 37.49 | 37.60 | 140,286 | -0.65(-1.70%) |
Feb 15, 2023 | 38.04 | 38.68 | 37.80 | 38.25 | 81,265 | -0.03(-0.08%) |
Feb 14, 2023 | 38.44 | 38.68 | 37.93 | 38.28 | 55,258 | -0.20(-0.52%) |
Feb 13, 2023 | 38.54 | 38.78 | 38.17 | 38.48 | 78,354 | -0.11(-0.29%) |
Feb 10, 2023 | 38.02 | 38.67 | 37.67 | 38.59 | 84,771 | +0.38(+0.99%) |
Feb 09, 2023 | 38.45 | 38.85 | 38.16 | 38.21 | 69,159 | -0.09(-0.23%) |
Feb 08, 2023 | 38.47 | 38.58 | 38.01 | 38.30 | 101,899 | -0.20(-0.52%) |
Feb 07, 2023 | 37.59 | 38.64 | 37.23 | 38.50 | 104,941 | +0.78(+2.07%) |
Feb 06, 2023 | 37.82 | 38.00 | 37.31 | 37.72 | 67,049 | -0.10(-0.26%) |
Feb 03, 2023 | 37.17 | 38.00 | 37.17 | 37.82 | 66,942 | +0.28(+0.75%) |
Feb 02, 2023 | 37.19 | 37.62 | 36.77 | 37.54 | 134,547 | +0.47(+1.27%) |
Feb 01, 2023 | 37.20 | 37.32 | 36.41 | 37.07 | 102,607 | -0.13(-0.35%) |
Jan 31, 2023 | 37.02 | 37.48 | 36.95 | 37.20 | 101,691 | +0.30(+0.81%) |
Jan 30, 2023 | 37.00 | 37.16 | 36.70 | 36.90 | 89,773 | -0.10(-0.27%) |
Jan 27, 2023 | 37.52 | 37.60 | 36.82 | 37.00 | 123,765 | -0.77(-2.04%) |
Jan 26, 2023 | 37.89 | 38.00 | 37.46 | 37.77 | 174,146 | +0.03(+0.08%) |
Jan 25, 2023 | 37.21 | 37.84 | 36.82 | 37.74 | 88,663 | +0.11(+0.29%) |
Jan 24, 2023 | 37.69 | 37.95 | 37.34 | 37.63 | 148,109 | -0.17(-0.45%) |
Jan 23, 2023 | 36.86 | 38.46 | 36.57 | 37.80 | 189,744 | +0.74(+2.00%) |
Jan 20, 2023 | 35.83 | 37.18 | 35.34 | 37.06 | 117,781 | +1.14(+3.17%) |
Jan 19, 2023 | 35.83 | 36.43 | 35.68 | 35.92 | 197,043 | -0.16(-0.44%) |
Jan 18, 2023 | 36.30 | 36.67 | 35.54 | 36.08 | 149,790 | -0.03(-0.08%) |
Jan 17, 2023 | 34.84 | 36.20 | 33.88 | 36.11 | 126,101 | +1.04(+2.97%) |
Jan 13, 2023 | 34.46 | 35.16 | 33.92 | 35.07 | 123,259 | +0.23(+0.66%) |
Jan 12, 2023 | 35.53 | 35.53 | 34.13 | 34.84 | 273,445 | -0.57(-1.61%) |
Jan 11, 2023 | 34.26 | 35.50 | 34.02 | 35.41 | 234,140 | +1.84(+5.48%) |
Jan 10, 2023 | 33.21 | 33.72 | 33.08 | 33.57 | 93,450 | +0.16(+0.48%) |
Jan 09, 2023 | 33.24 | 33.69 | 32.95 | 33.41 | 102,958 | +0.22(+0.66%) |
Jan 06, 2023 | 31.86 | 33.90 | 31.79 | 33.19 | 210,569 | +1.44(+4.54%) |
Jan 05, 2023 | 31.57 | 31.81 | 31.02 | 31.75 | 60,307 | -0.17(-0.53%) |
Jan 04, 2023 | 32.73 | 33.03 | 31.68 | 31.92 | 86,516 | -0.78(-2.39%) |
Jan 03, 2023 | 32.64 | 33.03 | 32.19 | 32.70 | 87,139 | +0.22(+0.68%) |
Dec 30, 2022 | 32.49 | 32.93 | 32.41 | 32.48 | 89,297 | -0.09(-0.28%) |
Dec 29, 2022 | 32.65 | 32.88 | 30.76 | 32.57 | 78,877 | +0.02(+0.06%) |
Dec 28, 2022 | 32.37 | 32.90 | 32.24 | 32.55 | 133,969 | +0.10(+0.31%) |
Dec 27, 2022 | 32.29 | 32.54 | 32.05 | 32.45 | 63,021 | +0.28(+0.87%) |
Dec 23, 2022 | 31.60 | 32.17 | 31.57 | 32.17 | 66,260 | +0.52(+1.64%) |
Dec 22, 2022 | 31.18 | 31.73 | 31.06 | 31.65 | 166,898 | +0.21(+0.67%) |
Dec 21, 2022 | 30.79 | 31.46 | 30.64 | 31.44 | 98,568 | +0.85(+2.78%) |
Dec 20, 2022 | 30.09 | 30.81 | 30.08 | 30.59 | 87,848 | +0.29(+0.96%) |
Dec 19, 2022 | 30.75 | 30.75 | 29.84 | 30.30 | 153,572 | -0.57(-1.85%) |
Dec 16, 2022 | 30.93 | 31.34 | 30.85 | 30.87 | 185,017 | -0.11(-0.36%) |
Dec 15, 2022 | 32.58 | 32.65 | 30.78 | 30.98 | 123,440 | -1.97(-5.98%) |
Dec 14, 2022 | 32.35 | 33.10 | 32.30 | 32.95 | 334,295 | +0.76(+2.36%) |
Dec 13, 2022 | 32.36 | 32.76 | 31.60 | 32.19 | 125,928 | +0.67(+2.13%) |
Dec 12, 2022 | 30.81 | 31.95 | 30.63 | 31.52 | 99,421 | +0.81(+2.64%) |
Dec 09, 2022 | 31.16 | 31.53 | 30.65 | 30.71 | 63,904 | -0.68(-2.17%) |
Dec 08, 2022 | 30.88 | 31.43 | 30.85 | 31.39 | 59,918 | +0.52(+1.68%) |
Dec 07, 2022 | 31.09 | 31.29 | 30.74 | 30.87 | 41,279 | -0.17(-0.55%) |
Dec 06, 2022 | 31.32 | 31.80 | 30.71 | 31.04 | 107,215 | -0.35(-1.12%) |
Dec 05, 2022 | 31.83 | 31.83 | 31.16 | 31.39 | 63,719 | -0.52(-1.63%) |
Dec 02, 2022 | 31.50 | 31.95 | 31.14 | 31.91 | 78,090 | +0.00(+0.00%) |