Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.38 | 36.56 | 35.89 | 35.89 | 134,656 | -0.41(-1.14%) |
Feb 27, 2023 | 36.50 | 36.59 | 36.14 | 36.31 | 63,586 | +0.03(+0.08%) |
Feb 24, 2023 | 36.14 | 36.34 | 35.99 | 36.28 | 83,088 | -0.12(-0.34%) |
Feb 23, 2023 | 36.21 | 36.58 | 36.08 | 36.40 | 62,833 | +0.30(+0.83%) |
Feb 22, 2023 | 36.21 | 36.37 | 35.81 | 36.10 | 132,830 | -0.16(-0.44%) |
Feb 21, 2023 | 36.39 | 36.44 | 36.08 | 36.26 | 143,840 | -0.25(-0.70%) |
Feb 17, 2023 | 36.21 | 36.68 | 36.18 | 36.51 | 98,730 | +0.42(+1.17%) |
Feb 16, 2023 | 36.25 | 36.54 | 35.40 | 36.09 | 83,706 | -0.52(-1.41%) |
Feb 15, 2023 | 35.88 | 36.61 | 35.80 | 36.61 | 80,315 | +0.52(+1.43%) |
Feb 14, 2023 | 36.55 | 36.66 | 35.75 | 36.09 | 76,659 | -0.46(-1.25%) |
Feb 13, 2023 | 36.59 | 37.01 | 36.32 | 36.55 | 133,733 | -0.16(-0.43%) |
Feb 10, 2023 | 36.80 | 36.80 | 36.45 | 36.71 | 74,609 | -0.13(-0.35%) |
Feb 09, 2023 | 37.47 | 37.61 | 36.75 | 36.84 | 106,889 | -0.61(-1.62%) |
Feb 08, 2023 | 37.04 | 37.48 | 36.81 | 37.44 | 94,122 | +0.21(+0.58%) |
Feb 07, 2023 | 36.66 | 37.34 | 36.39 | 37.23 | 147,800 | +0.37(+1.01%) |
Feb 06, 2023 | 36.72 | 37.15 | 36.23 | 36.86 | 120,119 | -0.04(-0.10%) |
Feb 03, 2023 | 36.29 | 37.04 | 36.21 | 36.89 | 149,704 | +0.67(+1.85%) |
Feb 02, 2023 | 35.36 | 36.23 | 35.22 | 36.22 | 141,144 | +0.97(+2.75%) |
Feb 01, 2023 | 35.10 | 35.71 | 34.83 | 35.25 | 133,350 | -0.03(-0.08%) |
Jan 31, 2023 | 34.43 | 35.39 | 34.29 | 35.28 | 186,536 | +1.10(+3.22%) |
Jan 30, 2023 | 33.92 | 34.88 | 33.92 | 34.18 | 99,892 | -0.13(-0.38%) |
Jan 27, 2023 | 34.15 | 34.36 | 33.51 | 34.31 | 97,531 | +0.98(+2.93%) |
Jan 26, 2023 | 33.43 | 33.54 | 33.04 | 33.33 | 91,264 | +0.02(+0.06%) |
Jan 25, 2023 | 33.31 | 33.39 | 33.04 | 33.32 | 62,655 | -0.08(-0.25%) |
Jan 24, 2023 | 33.75 | 33.75 | 33.33 | 33.40 | 50,012 | -0.33(-0.97%) |
Jan 23, 2023 | 33.84 | 34.17 | 33.13 | 33.73 | 57,246 | -0.01(-0.03%) |
Jan 20, 2023 | 33.48 | 33.77 | 33.31 | 33.74 | 104,516 | +0.57(+1.71%) |
Jan 19, 2023 | 32.86 | 33.20 | 32.78 | 33.17 | 69,259 | +0.05(+0.14%) |
Jan 18, 2023 | 33.60 | 34.29 | 33.04 | 33.12 | 89,623 | -0.59(-1.74%) |
Jan 17, 2023 | 33.80 | 33.83 | 33.56 | 33.71 | 68,456 | -0.25(-0.74%) |
Jan 13, 2023 | 33.72 | 34.04 | 33.46 | 33.96 | 60,490 | -0.07(-0.22%) |
Jan 12, 2023 | 33.75 | 34.18 | 33.53 | 34.03 | 67,587 | +0.57(+1.70%) |
Jan 11, 2023 | 33.33 | 33.49 | 33.00 | 33.47 | 95,685 | +0.10(+0.31%) |
Jan 10, 2023 | 32.93 | 33.60 | 32.93 | 33.36 | 87,608 | +0.21(+0.65%) |
Jan 09, 2023 | 33.62 | 33.69 | 33.06 | 33.15 | 82,263 | -0.44(-1.30%) |
Jan 06, 2023 | 33.17 | 33.69 | 33.01 | 33.59 | 72,347 | +0.77(+2.36%) |
Jan 05, 2023 | 33.06 | 33.06 | 32.48 | 32.81 | 99,718 | -0.22(-0.68%) |
Jan 04, 2023 | 33.56 | 33.70 | 32.94 | 33.04 | 145,458 | -0.47(-1.39%) |
Jan 03, 2023 | 33.49 | 33.70 | 33.27 | 33.50 | 105,737 | -0.02(-0.06%) |
Dec 30, 2022 | 33.56 | 33.69 | 33.33 | 33.52 | 83,488 | -0.11(-0.33%) |
Dec 29, 2022 | 33.18 | 33.79 | 33.18 | 33.63 | 76,896 | +0.51(+1.55%) |
Dec 28, 2022 | 33.52 | 33.77 | 33.12 | 33.12 | 48,503 | -0.47(-1.39%) |
Dec 27, 2022 | 33.17 | 33.61 | 33.02 | 33.59 | 59,419 | +0.49(+1.49%) |
Dec 23, 2022 | 32.77 | 33.15 | 32.75 | 33.09 | 46,713 | +0.29(+0.88%) |
Dec 22, 2022 | 32.59 | 32.80 | 32.38 | 32.80 | 77,712 | +0.05(+0.14%) |
Dec 21, 2022 | 32.39 | 32.83 | 32.38 | 32.76 | 81,677 | +0.41(+1.27%) |
Dec 20, 2022 | 31.97 | 32.95 | 31.82 | 32.35 | 95,770 | +0.18(+0.55%) |
Dec 19, 2022 | 31.96 | 32.39 | 31.90 | 32.17 | 146,751 | +0.07(+0.23%) |
Dec 16, 2022 | 31.66 | 32.43 | 31.66 | 32.10 | 423,687 | +0.32(+1.00%) |
Dec 15, 2022 | 32.44 | 32.44 | 31.53 | 31.78 | 136,767 | -0.71(-2.18%) |
Dec 14, 2022 | 32.62 | 33.03 | 32.26 | 32.49 | 217,517 | +0.12(+0.37%) |
Dec 13, 2022 | 32.82 | 33.45 | 32.23 | 32.37 | 255,108 | -0.18(-0.54%) |
Dec 12, 2022 | 32.56 | 32.79 | 32.31 | 32.54 | 84,242 | +0.00(+0.00%) |
Dec 09, 2022 | 32.43 | 32.86 | 31.88 | 32.54 | 48,689 | -0.14(-0.43%) |
Dec 08, 2022 | 32.58 | 32.94 | 32.32 | 32.68 | 121,167 | +0.32(+0.98%) |
Dec 07, 2022 | 32.15 | 32.45 | 32.01 | 32.37 | 106,084 | -0.02(-0.06%) |
Dec 06, 2022 | 32.55 | 32.55 | 31.85 | 32.38 | 139,939 | +0.08(+0.26%) |
Dec 05, 2022 | 33.40 | 33.40 | 31.86 | 32.30 | 123,276 | -1.19(-3.56%) |
Dec 02, 2022 | 33.30 | 33.66 | 32.60 | 33.49 | 78,149 | -0.03(-0.08%) |