Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.80 | 34.80 | 30.45 | 32.66 | 146,592 | -3.56(-9.83%) |
Feb 27, 2023 | 36.60 | 36.97 | 35.87 | 36.22 | 24,135 | +0.09(+0.25%) |
Feb 24, 2023 | 35.72 | 36.35 | 35.71 | 36.13 | 17,726 | +0.10(+0.28%) |
Feb 23, 2023 | 35.56 | 36.20 | 35.45 | 36.03 | 44,787 | +0.19(+0.53%) |
Feb 22, 2023 | 35.34 | 36.51 | 35.23 | 35.84 | 30,028 | +0.39(+1.10%) |
Feb 21, 2023 | 35.48 | 35.55 | 34.93 | 35.45 | 18,323 | -0.36(-1.01%) |
Feb 17, 2023 | 35.51 | 36.00 | 35.14 | 35.81 | 18,895 | -0.05(-0.14%) |
Feb 16, 2023 | 35.80 | 36.36 | 35.46 | 35.86 | 14,459 | -0.21(-0.58%) |
Feb 15, 2023 | 36.17 | 36.66 | 35.94 | 36.07 | 22,422 | -0.19(-0.52%) |
Feb 14, 2023 | 36.13 | 36.62 | 35.57 | 36.26 | 23,683 | +0.04(+0.11%) |
Feb 13, 2023 | 35.76 | 36.49 | 35.49 | 36.22 | 31,724 | +0.67(+1.88%) |
Feb 10, 2023 | 35.82 | 35.83 | 35.15 | 35.55 | 30,942 | +0.48(+1.37%) |
Feb 09, 2023 | 35.04 | 35.80 | 35.00 | 35.07 | 29,388 | -0.15(-0.43%) |
Feb 08, 2023 | 35.91 | 35.91 | 34.61 | 35.22 | 19,976 | -0.15(-0.42%) |
Feb 07, 2023 | 35.65 | 35.65 | 34.61 | 35.37 | 32,118 | +0.67(+1.93%) |
Feb 06, 2023 | 36.00 | 36.15 | 34.43 | 34.70 | 42,366 | -1.08(-3.02%) |
Feb 03, 2023 | 35.14 | 36.05 | 34.76 | 35.78 | 14,499 | +0.39(+1.10%) |
Feb 02, 2023 | 35.34 | 36.00 | 35.07 | 35.39 | 24,735 | +0.05(+0.14%) |
Feb 01, 2023 | 35.58 | 36.95 | 35.10 | 35.34 | 43,957 | -0.66(-1.83%) |
Jan 31, 2023 | 34.44 | 36.00 | 33.45 | 36.00 | 49,978 | +2.06(+6.07%) |
Jan 30, 2023 | 33.51 | 34.50 | 33.17 | 33.94 | 23,103 | -0.05(-0.15%) |
Jan 27, 2023 | 33.90 | 34.14 | 33.20 | 33.99 | 12,617 | +0.69(+2.07%) |
Jan 26, 2023 | 34.23 | 34.23 | 32.90 | 33.30 | 16,177 | -0.17(-0.51%) |
Jan 25, 2023 | 33.84 | 34.30 | 32.91 | 33.47 | 20,330 | -0.82(-2.39%) |
Jan 24, 2023 | 36.08 | 36.08 | 34.16 | 34.29 | 17,948 | -1.44(-4.03%) |
Jan 23, 2023 | 36.48 | 36.53 | 35.59 | 35.73 | 24,811 | -0.20(-0.56%) |
Jan 20, 2023 | 35.00 | 36.60 | 35.00 | 35.93 | 37,496 | +0.97(+2.77%) |
Jan 19, 2023 | 34.35 | 34.96 | 34.20 | 34.96 | 33,827 | +0.41(+1.19%) |
Jan 18, 2023 | 34.82 | 34.82 | 33.57 | 34.55 | 59,913 | -0.07(-0.20%) |
Jan 17, 2023 | 33.69 | 34.71 | 33.35 | 34.62 | 34,740 | +0.73(+2.15%) |
Jan 13, 2023 | 33.34 | 34.08 | 32.62 | 33.89 | 13,182 | +0.22(+0.65%) |
Jan 12, 2023 | 33.93 | 34.59 | 33.67 | 33.67 | 14,673 | -0.71(-2.07%) |
Jan 11, 2023 | 33.49 | 34.51 | 33.47 | 34.38 | 20,800 | +1.30(+3.93%) |
Jan 10, 2023 | 32.23 | 33.72 | 31.89 | 33.08 | 28,607 | +1.12(+3.50%) |
Jan 09, 2023 | 32.13 | 32.85 | 31.80 | 31.96 | 17,573 | -0.27(-0.84%) |
Jan 06, 2023 | 31.80 | 32.60 | 31.80 | 32.23 | 9,641 | +0.65(+2.06%) |
Jan 05, 2023 | 31.60 | 32.02 | 31.28 | 31.58 | 10,894 | -0.25(-0.79%) |
Jan 04, 2023 | 31.55 | 32.45 | 31.15 | 31.83 | 14,469 | +0.75(+2.41%) |
Jan 03, 2023 | 30.51 | 31.61 | 30.51 | 31.08 | 21,098 | +0.50(+1.64%) |
Dec 30, 2022 | 30.95 | 30.95 | 30.19 | 30.58 | 17,480 | -0.23(-0.75%) |
Dec 29, 2022 | 30.92 | 31.46 | 30.39 | 30.81 | 14,145 | +0.35(+1.15%) |
Dec 28, 2022 | 31.54 | 31.68 | 30.46 | 30.46 | 17,198 | -0.84(-2.68%) |
Dec 27, 2022 | 31.36 | 31.54 | 30.81 | 31.30 | 12,587 | -0.12(-0.38%) |
Dec 23, 2022 | 30.62 | 31.93 | 30.62 | 31.42 | 12,701 | +0.07(+0.22%) |
Dec 22, 2022 | 31.62 | 31.82 | 30.77 | 31.35 | 11,865 | -0.37(-1.17%) |
Dec 21, 2022 | 31.74 | 32.31 | 31.42 | 31.72 | 19,851 | +0.16(+0.51%) |
Dec 20, 2022 | 31.30 | 31.58 | 30.98 | 31.56 | 20,478 | -0.10(-0.32%) |
Dec 19, 2022 | 31.95 | 32.18 | 31.15 | 31.66 | 20,472 | -0.19(-0.60%) |
Dec 16, 2022 | 31.84 | 32.20 | 31.00 | 31.85 | 88,517 | -0.63(-1.94%) |
Dec 15, 2022 | 32.69 | 32.71 | 31.84 | 32.48 | 29,459 | -0.61(-1.84%) |
Dec 14, 2022 | 32.97 | 33.48 | 32.69 | 33.09 | 21,110 | -0.12(-0.36%) |
Dec 13, 2022 | 33.76 | 34.08 | 32.26 | 33.21 | 32,474 | -0.09(-0.27%) |
Dec 12, 2022 | 33.64 | 33.64 | 33.00 | 33.30 | 31,897 | -0.19(-0.57%) |
Dec 09, 2022 | 33.60 | 33.93 | 32.68 | 33.49 | 33,961 | +0.01(+0.03%) |
Dec 08, 2022 | 33.37 | 33.91 | 32.94 | 33.48 | 18,340 | +0.33(+1.00%) |
Dec 07, 2022 | 32.90 | 33.46 | 32.47 | 33.15 | 44,610 | +0.26(+0.79%) |
Dec 06, 2022 | 33.20 | 33.39 | 31.92 | 32.89 | 30,488 | -0.17(-0.51%) |
Dec 05, 2022 | 34.64 | 34.64 | 32.65 | 33.06 | 23,913 | -1.67(-4.81%) |
Dec 02, 2022 | 34.95 | 35.10 | 34.40 | 34.73 | 23,391 | -0.21(-0.60%) |