Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.01 | 37.01 | 36.36 | 36.67 | 7,804 | -0.43(-1.16%) |
Feb 27, 2023 | 37.03 | 37.34 | 36.36 | 37.10 | 17,903 | +0.91(+2.52%) |
Feb 24, 2023 | 36.38 | 36.38 | 35.78 | 36.19 | 6,201 | -0.62(-1.68%) |
Feb 23, 2023 | 36.82 | 36.82 | 35.94 | 36.80 | 9,196 | +0.86(+2.40%) |
Feb 22, 2023 | 35.45 | 36.08 | 35.45 | 35.94 | 5,519 | +0.39(+1.10%) |
Feb 21, 2023 | 36.38 | 36.38 | 35.45 | 35.55 | 5,856 | -0.72(-1.97%) |
Feb 17, 2023 | 35.87 | 36.46 | 35.87 | 36.27 | 5,396 | +0.14(+0.38%) |
Feb 16, 2023 | 35.90 | 36.72 | 35.90 | 36.13 | 6,525 | -0.66(-1.78%) |
Feb 15, 2023 | 36.79 | 37.20 | 36.64 | 36.79 | 5,360 | +0.06(+0.16%) |
Feb 14, 2023 | 37.07 | 37.10 | 36.54 | 36.73 | 7,202 | -0.17(-0.45%) |
Feb 13, 2023 | 36.98 | 37.45 | 36.62 | 36.89 | 12,727 | -0.06(-0.16%) |
Feb 10, 2023 | 37.06 | 37.41 | 36.70 | 36.95 | 11,712 | -0.04(-0.11%) |
Feb 09, 2023 | 37.40 | 37.40 | 36.79 | 36.99 | 8,493 | -0.06(-0.16%) |
Feb 08, 2023 | 36.95 | 37.38 | 36.81 | 37.05 | 17,680 | +0.14(+0.37%) |
Feb 07, 2023 | 36.48 | 37.29 | 36.17 | 36.91 | 37,653 | +0.54(+1.50%) |
Feb 06, 2023 | 36.08 | 36.57 | 36.02 | 36.37 | 14,310 | +0.10(+0.27%) |
Feb 03, 2023 | 35.31 | 36.30 | 35.31 | 36.27 | 8,874 | +0.43(+1.19%) |
Feb 02, 2023 | 35.73 | 35.95 | 35.23 | 35.84 | 11,291 | +0.32(+0.90%) |
Feb 01, 2023 | 35.35 | 35.77 | 35.25 | 35.52 | 16,725 | +0.23(+0.66%) |
Jan 31, 2023 | 34.94 | 35.29 | 34.35 | 35.29 | 18,341 | +0.49(+1.40%) |
Jan 30, 2023 | 34.47 | 35.05 | 34.26 | 34.80 | 22,899 | +0.35(+1.02%) |
Jan 27, 2023 | 33.63 | 34.46 | 33.33 | 34.45 | 15,234 | +0.37(+1.08%) |
Jan 26, 2023 | 33.99 | 34.08 | 33.65 | 34.08 | 34,864 | +0.11(+0.31%) |
Jan 25, 2023 | 33.63 | 33.98 | 33.48 | 33.98 | 2,688 | +0.15(+0.43%) |
Jan 24, 2023 | 33.65 | 34.08 | 33.46 | 33.83 | 7,141 | -0.08(-0.23%) |
Jan 23, 2023 | 34.38 | 34.38 | 33.74 | 33.91 | 6,361 | -0.49(-1.41%) |
Jan 20, 2023 | 34.08 | 34.42 | 34.08 | 34.39 | 6,622 | +0.07(+0.20%) |
Jan 19, 2023 | 33.98 | 34.33 | 33.65 | 34.33 | 7,811 | +0.20(+0.60%) |
Jan 18, 2023 | 34.04 | 34.17 | 33.60 | 34.12 | 4,865 | -0.09(-0.26%) |
Jan 17, 2023 | 33.43 | 34.46 | 33.43 | 34.21 | 7,245 | -0.03(-0.09%) |
Jan 13, 2023 | 34.08 | 34.41 | 33.66 | 34.24 | 16,532 | +0.14(+0.40%) |
Jan 12, 2023 | 34.04 | 34.86 | 34.04 | 34.10 | 25,151 | +0.05(+0.14%) |
Jan 11, 2023 | 34.17 | 34.17 | 33.94 | 34.05 | 8,499 | +0.02(+0.06%) |
Jan 10, 2023 | 34.02 | 34.15 | 33.58 | 34.04 | 10,867 | +0.14(+0.40%) |
Jan 09, 2023 | 33.74 | 34.33 | 33.63 | 33.90 | 22,596 | +0.16(+0.46%) |
Jan 06, 2023 | 33.20 | 33.74 | 33.05 | 33.74 | 6,822 | +0.28(+0.84%) |
Jan 05, 2023 | 33.20 | 33.46 | 32.48 | 33.46 | 7,698 | +0.55(+1.68%) |
Jan 04, 2023 | 32.67 | 33.16 | 32.50 | 32.91 | 9,026 | +0.02(+0.06%) |
Jan 03, 2023 | 32.58 | 33.19 | 32.53 | 32.89 | 13,216 | +0.27(+0.83%) |
Dec 30, 2022 | 32.57 | 32.89 | 31.78 | 32.62 | 2,880 | +0.20(+0.63%) |
Dec 29, 2022 | 32.30 | 32.67 | 32.09 | 32.41 | 6,542 | +0.38(+1.18%) |
Dec 28, 2022 | 32.72 | 32.94 | 31.84 | 32.03 | 4,788 | -0.49(-1.50%) |
Dec 27, 2022 | 31.92 | 32.74 | 31.92 | 32.52 | 2,902 | +0.78(+2.45%) |
Dec 23, 2022 | 32.22 | 32.36 | 31.74 | 31.74 | 3,107 | -0.23(-0.73%) |
Dec 22, 2022 | 32.38 | 32.52 | 31.96 | 31.97 | 5,333 | -0.14(-0.42%) |
Dec 21, 2022 | 32.30 | 32.93 | 32.11 | 32.11 | 4,755 | +0.20(+0.64%) |
Dec 20, 2022 | 31.86 | 32.46 | 31.86 | 31.91 | 5,106 | +0.31(+0.98%) |
Dec 19, 2022 | 31.43 | 31.80 | 31.43 | 31.59 | 4,485 | +0.26(+0.84%) |
Dec 16, 2022 | 30.88 | 31.57 | 30.88 | 31.33 | 8,042 | +0.05(+0.16%) |
Dec 15, 2022 | 31.80 | 31.92 | 31.02 | 31.28 | 8,011 | -0.03(-0.09%) |
Dec 14, 2022 | 31.13 | 31.80 | 31.13 | 31.31 | 11,732 | +0.14(+0.44%) |
Dec 13, 2022 | 32.49 | 32.73 | 31.12 | 31.18 | 22,093 | -1.37(-4.21%) |
Dec 12, 2022 | 32.90 | 33.37 | 32.28 | 32.55 | 7,113 | -0.03(-0.09%) |
Dec 09, 2022 | 33.63 | 33.63 | 32.58 | 32.58 | 27,210 | -0.89(-2.67%) |
Dec 08, 2022 | 33.65 | 33.66 | 32.64 | 33.47 | 10,935 | +0.29(+0.88%) |
Dec 07, 2022 | 31.93 | 33.26 | 31.91 | 33.18 | 22,387 | +1.54(+4.86%) |
Dec 06, 2022 | 31.28 | 31.92 | 31.09 | 31.64 | 5,291 | +0.04(+0.12%) |
Dec 05, 2022 | 31.67 | 31.67 | 30.71 | 31.60 | 6,337 | +0.00(+0.00%) |
Dec 02, 2022 | 31.60 | 31.60 | 31.10 | 31.60 | 3,346 | +0.00(+0.00%) |