Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.34 | 36.41 | 34.15 | 34.56 | 661,524 | +0.67(+1.97%) |
Feb 27, 2023 | 33.66 | 34.10 | 33.04 | 33.89 | 460,262 | +0.86(+2.60%) |
Feb 24, 2023 | 32.43 | 33.45 | 31.50 | 33.03 | 819,578 | -0.31(-0.94%) |
Feb 23, 2023 | 36.90 | 37.72 | 31.15 | 33.35 | 1,370,818 | -2.74(-7.58%) |
Feb 22, 2023 | 35.30 | 36.22 | 34.86 | 36.08 | 751,712 | +0.78(+2.22%) |
Feb 21, 2023 | 36.36 | 36.92 | 34.81 | 35.30 | 765,482 | -2.15(-5.73%) |
Feb 17, 2023 | 38.09 | 38.52 | 37.18 | 37.45 | 503,718 | -0.70(-1.84%) |
Feb 16, 2023 | 38.71 | 39.42 | 38.13 | 38.15 | 362,472 | -1.06(-2.70%) |
Feb 15, 2023 | 37.85 | 39.27 | 37.18 | 39.21 | 461,671 | +1.42(+3.77%) |
Feb 14, 2023 | 37.54 | 38.07 | 36.22 | 37.79 | 449,463 | -0.23(-0.62%) |
Feb 13, 2023 | 35.49 | 38.06 | 35.26 | 38.02 | 471,911 | +2.59(+7.31%) |
Feb 10, 2023 | 34.35 | 35.55 | 33.62 | 35.43 | 575,205 | +1.09(+3.16%) |
Feb 09, 2023 | 34.90 | 35.95 | 34.14 | 34.35 | 1,378,023 | -0.06(-0.18%) |
Feb 08, 2023 | 37.94 | 37.98 | 32.50 | 34.41 | 2,308,107 | -3.91(-10.20%) |
Feb 07, 2023 | 36.16 | 38.49 | 36.16 | 38.32 | 617,407 | +1.83(+5.02%) |
Feb 06, 2023 | 37.98 | 38.10 | 36.43 | 36.48 | 464,454 | -1.95(-5.06%) |
Feb 03, 2023 | 39.33 | 39.86 | 38.08 | 38.43 | 425,184 | -2.03(-5.02%) |
Feb 02, 2023 | 38.27 | 41.14 | 38.21 | 40.46 | 450,512 | +2.82(+7.48%) |
Feb 01, 2023 | 37.13 | 38.17 | 36.61 | 37.65 | 474,593 | +0.52(+1.40%) |
Jan 31, 2023 | 38.08 | 38.29 | 37.00 | 37.13 | 344,024 | -0.90(-2.38%) |
Jan 30, 2023 | 38.45 | 38.89 | 37.69 | 38.03 | 176,384 | -0.85(-2.19%) |
Jan 27, 2023 | 38.83 | 39.01 | 37.96 | 38.88 | 164,868 | +0.11(+0.29%) |
Jan 26, 2023 | 38.13 | 38.83 | 37.76 | 38.77 | 205,506 | +1.11(+2.95%) |
Jan 25, 2023 | 37.00 | 37.74 | 36.43 | 37.66 | 146,167 | +0.35(+0.93%) |
Jan 24, 2023 | 36.93 | 37.80 | 36.56 | 37.31 | 252,510 | +0.29(+0.77%) |
Jan 23, 2023 | 36.07 | 37.34 | 35.66 | 37.02 | 403,728 | +1.31(+3.67%) |
Jan 20, 2023 | 34.50 | 35.87 | 34.23 | 35.71 | 478,714 | +1.64(+4.82%) |
Jan 19, 2023 | 34.49 | 35.28 | 34.07 | 34.07 | 367,723 | -0.83(-2.39%) |
Jan 18, 2023 | 36.15 | 36.78 | 34.68 | 34.90 | 332,882 | -0.71(-2.00%) |
Jan 17, 2023 | 34.88 | 35.62 | 34.62 | 35.62 | 278,452 | +0.74(+2.12%) |
Jan 13, 2023 | 34.11 | 34.93 | 33.92 | 34.88 | 283,069 | +0.30(+0.88%) |
Jan 12, 2023 | 34.28 | 34.72 | 33.68 | 34.57 | 306,413 | +0.51(+1.51%) |
Jan 11, 2023 | 33.23 | 34.75 | 33.16 | 34.06 | 469,495 | +1.17(+3.57%) |
Jan 10, 2023 | 32.85 | 33.42 | 32.15 | 32.89 | 366,505 | +0.54(+1.67%) |
Jan 09, 2023 | 31.44 | 32.66 | 31.18 | 32.35 | 379,179 | +1.26(+4.05%) |
Jan 06, 2023 | 29.99 | 31.11 | 29.56 | 31.09 | 316,500 | +1.26(+4.22%) |
Jan 05, 2023 | 31.28 | 31.28 | 29.60 | 29.83 | 491,337 | -1.61(-5.11%) |
Jan 04, 2023 | 30.13 | 31.67 | 30.12 | 31.44 | 459,351 | +1.73(+5.82%) |
Jan 03, 2023 | 30.27 | 30.79 | 29.11 | 29.71 | 329,849 | -0.01(-0.03%) |
Dec 30, 2022 | 29.81 | 30.91 | 29.19 | 29.72 | 743,292 | -0.13(-0.44%) |
Dec 29, 2022 | 28.07 | 29.92 | 28.07 | 29.85 | 699,631 | +2.05(+7.38%) |
Dec 28, 2022 | 27.80 | 28.33 | 26.72 | 27.80 | 641,535 | -0.19(-0.68%) |
Dec 27, 2022 | 27.56 | 29.28 | 26.99 | 27.99 | 808,030 | +0.29(+1.04%) |
Dec 23, 2022 | 28.72 | 29.02 | 27.64 | 27.70 | 633,994 | -1.19(-4.13%) |
Dec 22, 2022 | 30.41 | 30.60 | 27.46 | 28.89 | 1,421,121 | -1.93(-6.27%) |
Dec 21, 2022 | 34.08 | 34.57 | 30.65 | 30.83 | 1,058,516 | -2.90(-8.60%) |
Dec 20, 2022 | 33.79 | 35.09 | 33.49 | 33.73 | 445,933 | +0.10(+0.28%) |
Dec 19, 2022 | 35.10 | 35.10 | 33.25 | 33.63 | 456,765 | -1.06(-3.06%) |
Dec 16, 2022 | 35.46 | 36.21 | 34.45 | 34.69 | 1,240,498 | -1.42(-3.92%) |
Dec 15, 2022 | 36.06 | 36.34 | 34.45 | 36.11 | 514,448 | -0.30(-0.81%) |
Dec 14, 2022 | 37.43 | 38.39 | 35.93 | 36.41 | 608,560 | -1.16(-3.08%) |
Dec 13, 2022 | 38.48 | 39.33 | 37.31 | 37.56 | 846,644 | +0.38(+1.03%) |
Dec 12, 2022 | 37.46 | 37.83 | 36.74 | 37.18 | 220,157 | -0.41(-1.09%) |
Dec 09, 2022 | 37.82 | 38.23 | 37.39 | 37.59 | 156,656 | -0.34(-0.89%) |
Dec 08, 2022 | 38.14 | 39.04 | 37.69 | 37.93 | 304,383 | -0.10(-0.27%) |
Dec 07, 2022 | 36.35 | 38.06 | 35.87 | 38.03 | 371,829 | +1.62(+4.44%) |
Dec 06, 2022 | 37.61 | 37.61 | 35.57 | 36.41 | 376,632 | -0.95(-2.53%) |
Dec 05, 2022 | 39.49 | 39.53 | 37.15 | 37.36 | 346,155 | -2.57(-6.44%) |
Dec 02, 2022 | 38.42 | 39.97 | 37.60 | 39.93 | 198,549 | +0.88(+2.25%) |