Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.80 | 33.38 | 32.06 | 32.13 | 553,032 | -0.74(-2.25%) |
Feb 27, 2023 | 33.30 | 33.30 | 32.75 | 32.87 | 380,986 | -0.26(-0.78%) |
Feb 24, 2023 | 34.12 | 34.20 | 32.93 | 33.13 | 409,361 | -1.05(-3.07%) |
Feb 23, 2023 | 34.49 | 34.89 | 33.58 | 34.18 | 256,368 | -0.05(-0.15%) |
Feb 22, 2023 | 34.16 | 34.88 | 33.72 | 34.23 | 331,276 | +0.09(+0.26%) |
Feb 21, 2023 | 35.11 | 35.48 | 34.02 | 34.14 | 440,455 | -1.27(-3.59%) |
Feb 17, 2023 | 34.99 | 35.70 | 34.75 | 35.41 | 279,946 | +0.56(+1.61%) |
Feb 16, 2023 | 34.82 | 35.36 | 34.38 | 34.85 | 333,278 | -0.40(-1.13%) |
Feb 15, 2023 | 35.68 | 35.97 | 35.19 | 35.25 | 414,102 | -0.63(-1.76%) |
Feb 14, 2023 | 35.77 | 36.66 | 35.43 | 35.88 | 302,791 | -0.14(-0.39%) |
Feb 13, 2023 | 37.09 | 38.08 | 35.93 | 36.02 | 500,367 | -0.93(-2.52%) |
Feb 10, 2023 | 36.20 | 37.15 | 35.57 | 36.95 | 380,570 | +0.72(+1.99%) |
Feb 09, 2023 | 36.01 | 37.13 | 35.80 | 36.23 | 372,444 | +0.54(+1.51%) |
Feb 08, 2023 | 35.65 | 36.16 | 35.21 | 35.69 | 370,527 | -0.03(-0.08%) |
Feb 07, 2023 | 36.55 | 36.97 | 35.28 | 35.72 | 414,212 | -0.90(-2.46%) |
Feb 06, 2023 | 36.56 | 38.20 | 36.20 | 36.62 | 445,371 | +0.13(+0.36%) |
Feb 03, 2023 | 34.90 | 36.70 | 34.86 | 36.49 | 607,584 | +1.35(+3.84%) |
Feb 02, 2023 | 34.29 | 35.17 | 34.07 | 35.14 | 515,754 | +0.94(+2.75%) |
Feb 01, 2023 | 32.94 | 34.49 | 32.49 | 34.20 | 498,437 | +1.28(+3.89%) |
Jan 31, 2023 | 32.43 | 33.03 | 31.93 | 32.92 | 507,403 | +1.22(+3.85%) |
Jan 30, 2023 | 32.49 | 33.10 | 31.38 | 31.70 | 384,097 | -0.80(-2.46%) |
Jan 27, 2023 | 31.82 | 32.72 | 31.82 | 32.50 | 259,418 | +0.72(+2.27%) |
Jan 26, 2023 | 32.83 | 33.06 | 31.22 | 31.78 | 404,634 | -0.81(-2.49%) |
Jan 25, 2023 | 31.64 | 32.70 | 30.61 | 32.59 | 293,576 | +0.72(+2.26%) |
Jan 24, 2023 | 30.21 | 32.40 | 29.27 | 31.87 | 373,530 | +1.62(+5.36%) |
Jan 23, 2023 | 28.67 | 30.50 | 28.40 | 30.25 | 405,661 | +1.42(+4.93%) |
Jan 20, 2023 | 29.24 | 29.24 | 28.44 | 28.83 | 469,607 | -0.11(-0.38%) |
Jan 19, 2023 | 28.14 | 29.20 | 27.71 | 28.94 | 348,863 | +0.68(+2.41%) |
Jan 18, 2023 | 28.47 | 29.12 | 28.18 | 28.26 | 275,424 | -0.02(-0.07%) |
Jan 17, 2023 | 28.24 | 28.56 | 27.73 | 28.28 | 222,467 | -0.02(-0.07%) |
Jan 13, 2023 | 27.71 | 28.62 | 27.10 | 28.30 | 331,307 | +0.33(+1.18%) |
Jan 12, 2023 | 27.31 | 28.05 | 26.68 | 27.97 | 340,021 | +0.72(+2.64%) |
Jan 11, 2023 | 26.93 | 27.30 | 26.75 | 27.25 | 300,385 | +0.28(+1.04%) |
Jan 10, 2023 | 26.80 | 27.41 | 26.25 | 26.97 | 333,556 | +0.09(+0.33%) |
Jan 09, 2023 | 27.16 | 27.16 | 26.49 | 26.88 | 597,378 | -0.12(-0.44%) |
Jan 06, 2023 | 26.37 | 27.03 | 26.09 | 27.00 | 326,775 | +0.83(+3.17%) |
Jan 05, 2023 | 25.88 | 26.27 | 25.85 | 26.17 | 363,293 | +0.22(+0.85%) |
Jan 04, 2023 | 26.02 | 26.34 | 25.55 | 25.95 | 351,619 | +0.00(+0.00%) |
Jan 03, 2023 | 26.22 | 26.46 | 25.73 | 25.95 | 409,216 | -0.09(-0.35%) |
Dec 30, 2022 | 25.27 | 26.07 | 24.89 | 26.04 | 392,538 | +0.62(+2.44%) |
Dec 29, 2022 | 25.01 | 26.02 | 24.73 | 25.42 | 299,265 | +0.63(+2.54%) |
Dec 28, 2022 | 25.16 | 25.78 | 24.76 | 24.79 | 259,585 | -0.46(-1.82%) |
Dec 27, 2022 | 26.15 | 26.45 | 24.97 | 25.25 | 314,490 | -0.85(-3.26%) |
Dec 23, 2022 | 25.76 | 26.34 | 25.36 | 26.10 | 368,006 | +0.35(+1.36%) |
Dec 22, 2022 | 25.50 | 25.96 | 25.14 | 25.75 | 375,413 | +0.04(+0.16%) |
Dec 21, 2022 | 26.01 | 26.21 | 25.44 | 25.71 | 279,862 | -0.13(-0.50%) |
Dec 20, 2022 | 25.90 | 26.45 | 25.62 | 25.84 | 330,796 | -0.10(-0.39%) |
Dec 19, 2022 | 27.51 | 27.76 | 25.86 | 25.94 | 439,145 | -1.49(-5.43%) |
Dec 16, 2022 | 27.20 | 28.08 | 26.53 | 27.43 | 1,286,357 | -0.16(-0.58%) |
Dec 15, 2022 | 28.32 | 28.43 | 27.44 | 27.59 | 352,479 | -0.93(-3.26%) |
Dec 14, 2022 | 28.45 | 28.82 | 28.00 | 28.52 | 321,962 | +0.02(+0.07%) |
Dec 13, 2022 | 29.28 | 29.28 | 28.07 | 28.50 | 296,971 | -0.19(-0.66%) |
Dec 12, 2022 | 29.25 | 29.86 | 28.58 | 28.69 | 406,005 | -0.60(-2.05%) |
Dec 09, 2022 | 29.92 | 30.00 | 29.22 | 29.29 | 231,274 | -0.75(-2.50%) |
Dec 08, 2022 | 29.88 | 30.36 | 29.44 | 30.04 | 180,198 | +0.35(+1.18%) |
Dec 07, 2022 | 29.47 | 30.02 | 29.18 | 29.69 | 233,559 | +0.19(+0.64%) |
Dec 06, 2022 | 29.94 | 30.19 | 29.20 | 29.50 | 275,721 | -0.01(-0.03%) |
Dec 05, 2022 | 30.63 | 30.63 | 29.08 | 29.51 | 332,098 | -1.35(-4.37%) |
Dec 02, 2022 | 29.81 | 30.99 | 29.81 | 30.86 | 228,881 | +0.75(+2.49%) |