Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.35 | 35.65 | 32.51 | 35.43 | 1,011,169 | -0.34(-0.95%) |
Feb 27, 2023 | 35.93 | 36.03 | 35.70 | 35.77 | 497,351 | +0.17(+0.46%) |
Feb 24, 2023 | 35.81 | 35.81 | 35.36 | 35.60 | 106,560 | -1.62(-4.36%) |
Feb 23, 2023 | 37.16 | 37.33 | 36.74 | 37.23 | 55,639 | +0.99(+2.73%) |
Feb 22, 2023 | 36.38 | 36.55 | 36.00 | 36.24 | 44,945 | -0.35(-0.96%) |
Feb 21, 2023 | 36.82 | 37.14 | 36.53 | 36.59 | 73,252 | -1.26(-3.33%) |
Feb 17, 2023 | 37.38 | 37.85 | 37.26 | 37.85 | 45,902 | -0.55(-1.43%) |
Feb 16, 2023 | 38.17 | 38.73 | 38.12 | 38.40 | 44,974 | -0.40(-1.04%) |
Feb 15, 2023 | 38.48 | 38.96 | 38.31 | 38.80 | 82,938 | -0.01(-0.03%) |
Feb 14, 2023 | 38.00 | 38.99 | 37.91 | 38.81 | 78,986 | +0.51(+1.33%) |
Feb 13, 2023 | 38.08 | 38.51 | 38.03 | 38.30 | 92,121 | +0.40(+1.06%) |
Feb 10, 2023 | 37.74 | 37.93 | 37.50 | 37.90 | 74,130 | -0.63(-1.64%) |
Feb 09, 2023 | 39.11 | 39.36 | 38.49 | 38.53 | 107,736 | +0.55(+1.45%) |
Feb 08, 2023 | 38.36 | 38.56 | 37.89 | 37.98 | 203,628 | -1.04(-2.67%) |
Feb 07, 2023 | 38.48 | 39.10 | 38.20 | 39.02 | 84,875 | +0.59(+1.54%) |
Feb 06, 2023 | 38.62 | 38.79 | 38.31 | 38.43 | 72,528 | -0.67(-1.71%) |
Feb 03, 2023 | 38.94 | 40.05 | 38.91 | 39.10 | 214,971 | -0.13(-0.33%) |
Feb 02, 2023 | 39.41 | 39.62 | 38.93 | 39.23 | 302,332 | +1.90(+5.09%) |
Feb 01, 2023 | 36.29 | 37.50 | 36.18 | 37.33 | 122,414 | +1.43(+3.98%) |
Jan 31, 2023 | 35.40 | 35.91 | 35.35 | 35.90 | 129,360 | +0.05(+0.14%) |
Jan 30, 2023 | 36.23 | 36.49 | 35.85 | 35.85 | 193,152 | -1.27(-3.42%) |
Jan 27, 2023 | 36.71 | 37.45 | 36.67 | 37.12 | 183,857 | +0.29(+0.80%) |
Jan 26, 2023 | 36.70 | 36.84 | 36.16 | 36.83 | 124,532 | +1.60(+4.55%) |
Jan 25, 2023 | 34.60 | 35.32 | 34.44 | 35.22 | 91,913 | +0.71(+2.06%) |
Jan 24, 2023 | 34.45 | 34.88 | 34.30 | 34.51 | 90,763 | -0.54(-1.54%) |
Jan 23, 2023 | 34.38 | 35.05 | 34.36 | 35.05 | 409,899 | +0.90(+2.64%) |
Jan 20, 2023 | 33.97 | 34.15 | 33.70 | 34.15 | 264,878 | -0.03(-0.09%) |
Jan 19, 2023 | 34.43 | 34.52 | 33.73 | 34.18 | 286,385 | -0.72(-2.06%) |
Jan 18, 2023 | 35.51 | 35.58 | 34.80 | 34.90 | 381,426 | +0.07(+0.20%) |
Jan 17, 2023 | 34.82 | 35.27 | 34.64 | 34.83 | 147,216 | +0.19(+0.55%) |
Jan 13, 2023 | 34.25 | 34.64 | 34.19 | 34.64 | 208,509 | +0.36(+1.05%) |
Jan 12, 2023 | 33.95 | 34.38 | 33.18 | 34.28 | 334,129 | +0.72(+2.15%) |
Jan 11, 2023 | 33.62 | 33.70 | 33.25 | 33.56 | 134,716 | +0.19(+0.57%) |
Jan 10, 2023 | 32.85 | 33.39 | 32.85 | 33.37 | 110,725 | +0.20(+0.60%) |
Jan 09, 2023 | 32.97 | 33.61 | 32.97 | 33.17 | 145,538 | +0.44(+1.34%) |
Jan 06, 2023 | 31.57 | 32.80 | 31.39 | 32.73 | 117,503 | +1.45(+4.64%) |
Jan 05, 2023 | 31.03 | 31.50 | 30.90 | 31.28 | 121,308 | -0.33(-1.06%) |
Jan 04, 2023 | 32.04 | 32.17 | 31.42 | 31.61 | 176,601 | +0.92(+3.01%) |
Jan 03, 2023 | 31.29 | 31.44 | 30.40 | 30.69 | 148,163 | +0.54(+1.79%) |
Dec 30, 2022 | 30.44 | 30.46 | 30.06 | 30.15 | 71,994 | -0.48(-1.57%) |
Dec 29, 2022 | 30.27 | 30.67 | 30.27 | 30.63 | 95,468 | +1.07(+3.62%) |
Dec 28, 2022 | 30.00 | 30.15 | 29.55 | 29.56 | 122,766 | -0.61(-2.02%) |
Dec 27, 2022 | 30.23 | 30.32 | 30.06 | 30.17 | 135,193 | -0.29(-0.95%) |
Dec 23, 2022 | 30.33 | 30.62 | 30.08 | 30.46 | 153,065 | -0.21(-0.68%) |
Dec 22, 2022 | 31.11 | 31.11 | 30.27 | 30.67 | 130,614 | -0.82(-2.60%) |
Dec 21, 2022 | 31.24 | 31.75 | 31.24 | 31.49 | 123,795 | +0.26(+0.83%) |
Dec 20, 2022 | 31.01 | 31.35 | 30.91 | 31.23 | 114,594 | +0.21(+0.69%) |
Dec 19, 2022 | 31.52 | 31.53 | 30.88 | 31.02 | 692,670 | -0.45(-1.45%) |
Dec 16, 2022 | 31.88 | 32.11 | 31.28 | 31.47 | 92,006 | -0.82(-2.54%) |
Dec 15, 2022 | 32.82 | 32.85 | 32.11 | 32.29 | 133,770 | -1.53(-4.52%) |
Dec 14, 2022 | 34.06 | 34.11 | 33.34 | 33.82 | 194,784 | -0.66(-1.91%) |
Dec 13, 2022 | 35.18 | 35.23 | 34.05 | 34.48 | 235,386 | +1.33(+4.01%) |
Dec 12, 2022 | 32.81 | 33.23 | 32.66 | 33.15 | 138,538 | +0.29(+0.88%) |
Dec 09, 2022 | 32.97 | 33.19 | 32.62 | 32.86 | 204,675 | -0.47(-1.41%) |
Dec 08, 2022 | 32.96 | 33.50 | 32.74 | 33.33 | 103,491 | +0.63(+1.93%) |
Dec 07, 2022 | 32.46 | 32.84 | 32.26 | 32.70 | 142,104 | +0.10(+0.31%) |
Dec 06, 2022 | 33.16 | 33.18 | 32.44 | 32.60 | 376,099 | -0.96(-2.86%) |
Dec 05, 2022 | 33.62 | 33.96 | 33.41 | 33.56 | 699,056 | -0.58(-1.70%) |
Dec 02, 2022 | 33.52 | 34.29 | 33.40 | 34.14 | 1,106,727 | +0.17(+0.50%) |