Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.78 | 36.00 | 35.41 | 35.43 | 92,225 | -0.24(-0.67%) |
Feb 27, 2023 | 36.55 | 36.67 | 35.59 | 35.67 | 97,601 | -0.47(-1.29%) |
Feb 24, 2023 | 35.73 | 36.23 | 35.49 | 36.14 | 90,091 | +0.13(+0.37%) |
Feb 23, 2023 | 36.52 | 36.60 | 35.88 | 36.00 | 71,862 | -0.24(-0.66%) |
Feb 22, 2023 | 37.63 | 38.31 | 36.20 | 36.24 | 90,738 | -1.29(-3.44%) |
Feb 21, 2023 | 37.50 | 38.32 | 37.22 | 37.53 | 168,873 | -0.38(-1.00%) |
Feb 17, 2023 | 38.37 | 38.73 | 37.68 | 37.91 | 130,207 | -0.14(-0.37%) |
Feb 16, 2023 | 37.42 | 38.23 | 37.38 | 38.06 | 62,611 | +0.22(+0.58%) |
Feb 15, 2023 | 36.89 | 37.85 | 36.70 | 37.84 | 42,388 | +0.63(+1.69%) |
Feb 14, 2023 | 37.71 | 37.82 | 36.72 | 37.21 | 41,098 | -0.60(-1.58%) |
Feb 13, 2023 | 37.56 | 38.12 | 37.46 | 37.81 | 32,735 | +0.35(+0.94%) |
Feb 10, 2023 | 37.34 | 37.61 | 37.20 | 37.46 | 44,671 | -0.08(-0.20%) |
Feb 09, 2023 | 38.63 | 38.63 | 37.47 | 37.53 | 54,134 | -0.77(-2.01%) |
Feb 08, 2023 | 38.40 | 38.85 | 38.19 | 38.30 | 40,996 | -0.36(-0.93%) |
Feb 07, 2023 | 38.53 | 38.85 | 38.17 | 38.66 | 51,015 | -0.19(-0.49%) |
Feb 06, 2023 | 39.08 | 39.08 | 38.45 | 38.85 | 43,392 | -0.31(-0.80%) |
Feb 03, 2023 | 38.53 | 39.24 | 38.48 | 39.17 | 55,263 | +0.32(+0.83%) |
Feb 02, 2023 | 38.81 | 39.02 | 38.12 | 38.84 | 58,212 | +0.08(+0.20%) |
Feb 01, 2023 | 38.13 | 39.34 | 37.93 | 38.77 | 68,340 | +0.37(+0.97%) |
Jan 31, 2023 | 37.39 | 38.47 | 37.39 | 38.40 | 71,548 | +1.08(+2.90%) |
Jan 30, 2023 | 37.54 | 37.98 | 37.25 | 37.31 | 41,902 | -0.57(-1.50%) |
Jan 27, 2023 | 37.46 | 38.14 | 37.26 | 37.88 | 35,822 | +0.31(+0.83%) |
Jan 26, 2023 | 37.49 | 37.57 | 36.89 | 37.57 | 41,370 | +0.19(+0.51%) |
Jan 25, 2023 | 37.11 | 37.45 | 36.88 | 37.38 | 25,153 | +0.00(+0.00%) |
Jan 24, 2023 | 36.80 | 38.01 | 36.80 | 37.38 | 47,992 | +0.46(+1.24%) |
Jan 23, 2023 | 36.96 | 37.37 | 36.73 | 36.92 | 58,449 | -0.06(-0.15%) |
Jan 20, 2023 | 36.91 | 37.24 | 36.36 | 36.98 | 79,411 | +0.35(+0.96%) |
Jan 19, 2023 | 36.42 | 36.77 | 36.26 | 36.63 | 55,093 | -0.15(-0.41%) |
Jan 18, 2023 | 36.97 | 37.16 | 36.47 | 36.78 | 61,672 | -0.06(-0.15%) |
Jan 17, 2023 | 37.12 | 37.12 | 36.55 | 36.84 | 40,950 | -0.04(-0.10%) |
Jan 13, 2023 | 36.44 | 37.01 | 36.44 | 36.88 | 35,255 | +0.09(+0.26%) |
Jan 12, 2023 | 36.64 | 37.25 | 36.59 | 36.78 | 63,657 | +0.34(+0.94%) |
Jan 11, 2023 | 36.18 | 36.44 | 35.95 | 36.44 | 39,351 | +0.40(+1.11%) |
Jan 10, 2023 | 35.81 | 36.35 | 35.61 | 36.04 | 48,971 | +0.21(+0.58%) |
Jan 09, 2023 | 36.09 | 36.35 | 35.75 | 35.83 | 47,255 | -0.16(-0.45%) |
Jan 06, 2023 | 35.21 | 36.26 | 35.21 | 35.99 | 39,812 | +1.16(+3.33%) |
Jan 05, 2023 | 34.76 | 34.95 | 34.55 | 34.83 | 57,783 | -0.10(-0.30%) |
Jan 04, 2023 | 34.84 | 35.28 | 34.71 | 34.94 | 54,274 | +0.45(+1.29%) |
Jan 03, 2023 | 34.72 | 35.01 | 34.33 | 34.49 | 143,571 | +0.13(+0.39%) |
Dec 30, 2022 | 34.51 | 34.73 | 34.12 | 34.36 | 52,533 | -0.26(-0.74%) |
Dec 29, 2022 | 34.01 | 34.96 | 34.01 | 34.62 | 36,092 | +0.74(+2.19%) |
Dec 28, 2022 | 34.41 | 34.57 | 33.68 | 33.87 | 55,055 | -0.61(-1.76%) |
Dec 27, 2022 | 33.92 | 34.51 | 33.83 | 34.48 | 33,651 | +0.61(+1.80%) |
Dec 23, 2022 | 33.93 | 34.18 | 33.79 | 33.87 | 32,997 | -0.02(-0.06%) |
Dec 22, 2022 | 33.73 | 34.01 | 33.53 | 33.89 | 46,965 | -0.26(-0.75%) |
Dec 21, 2022 | 33.64 | 34.34 | 33.64 | 34.15 | 48,657 | +0.72(+2.16%) |
Dec 20, 2022 | 33.53 | 33.98 | 33.32 | 33.43 | 68,016 | -0.10(-0.31%) |
Dec 19, 2022 | 32.97 | 33.57 | 32.97 | 33.53 | 79,196 | +0.72(+2.20%) |
Dec 16, 2022 | 32.93 | 33.47 | 32.41 | 32.81 | 165,418 | -0.51(-1.54%) |
Dec 15, 2022 | 34.28 | 34.28 | 33.21 | 33.32 | 64,209 | -1.21(-3.49%) |
Dec 14, 2022 | 34.93 | 35.35 | 34.31 | 34.53 | 65,955 | -0.41(-1.16%) |
Dec 13, 2022 | 35.93 | 36.07 | 34.91 | 34.94 | 79,991 | -0.08(-0.22%) |
Dec 12, 2022 | 34.61 | 35.04 | 34.17 | 35.01 | 71,943 | +0.42(+1.23%) |
Dec 09, 2022 | 35.09 | 35.16 | 34.52 | 34.59 | 52,566 | -0.80(-2.26%) |
Dec 08, 2022 | 35.39 | 35.64 | 34.93 | 35.39 | 53,365 | +0.07(+0.19%) |
Dec 07, 2022 | 35.92 | 35.96 | 35.30 | 35.32 | 38,160 | -0.72(-1.99%) |
Dec 06, 2022 | 36.32 | 36.54 | 35.68 | 36.04 | 67,559 | -0.29(-0.80%) |
Dec 05, 2022 | 36.54 | 36.54 | 36.07 | 36.33 | 41,394 | -0.53(-1.43%) |
Dec 02, 2022 | 36.32 | 37.01 | 36.32 | 36.86 | 82,007 | +0.08(+0.23%) |