Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.57 | 35.62 | 35.40 | 35.40 | 50,661 | -0.18(-0.49%) |
Feb 27, 2023 | 35.83 | 35.88 | 35.51 | 35.57 | 22,052 | +0.04(+0.11%) |
Feb 24, 2023 | 35.47 | 35.58 | 35.31 | 35.54 | 32,354 | -0.22(-0.63%) |
Feb 23, 2023 | 35.88 | 35.88 | 35.44 | 35.76 | 28,563 | +0.13(+0.36%) |
Feb 22, 2023 | 35.74 | 35.86 | 35.57 | 35.63 | 29,046 | -0.10(-0.27%) |
Feb 21, 2023 | 36.05 | 36.13 | 35.73 | 35.73 | 28,517 | -0.69(-1.90%) |
Feb 17, 2023 | 36.27 | 36.44 | 36.16 | 36.42 | 26,667 | +0.07(+0.19%) |
Feb 16, 2023 | 36.38 | 36.66 | 36.34 | 36.36 | 48,120 | -0.32(-0.88%) |
Feb 15, 2023 | 36.42 | 36.68 | 36.42 | 36.68 | 13,367 | +0.08(+0.21%) |
Feb 14, 2023 | 36.72 | 36.85 | 36.42 | 36.60 | 28,601 | -0.18(-0.48%) |
Feb 13, 2023 | 36.47 | 36.78 | 36.42 | 36.78 | 10,160 | +0.39(+1.07%) |
Feb 10, 2023 | 36.10 | 36.38 | 36.10 | 36.38 | 31,939 | +0.29(+0.81%) |
Feb 09, 2023 | 36.61 | 36.62 | 36.09 | 36.09 | 32,669 | -0.33(-0.91%) |
Feb 08, 2023 | 36.57 | 36.67 | 36.40 | 36.42 | 42,417 | -0.27(-0.74%) |
Feb 07, 2023 | 36.37 | 36.82 | 36.28 | 36.70 | 57,002 | +0.22(+0.61%) |
Feb 06, 2023 | 36.50 | 36.54 | 36.36 | 36.48 | 104,511 | -0.12(-0.34%) |
Feb 03, 2023 | 36.71 | 36.76 | 36.47 | 36.60 | 75,022 | -0.26(-0.72%) |
Feb 02, 2023 | 36.84 | 36.90 | 36.69 | 36.86 | 37,210 | +0.10(+0.27%) |
Feb 01, 2023 | 36.47 | 37.00 | 36.22 | 36.77 | 27,464 | +0.25(+0.70%) |
Jan 31, 2023 | 36.12 | 36.51 | 36.08 | 36.51 | 23,408 | +0.49(+1.36%) |
Jan 30, 2023 | 36.09 | 36.35 | 36.02 | 36.02 | 18,824 | -0.28(-0.78%) |
Jan 27, 2023 | 36.29 | 36.51 | 36.23 | 36.31 | 32,027 | -0.09(-0.24%) |
Jan 26, 2023 | 36.31 | 36.41 | 36.14 | 36.39 | 21,254 | +0.17(+0.46%) |
Jan 25, 2023 | 36.01 | 36.23 | 35.76 | 36.23 | 39,224 | +0.01(+0.03%) |
Jan 24, 2023 | 36.15 | 36.28 | 35.94 | 36.22 | 603,203 | +0.03(+0.08%) |
Jan 23, 2023 | 36.02 | 36.38 | 35.89 | 36.19 | 66,036 | +0.24(+0.68%) |
Jan 20, 2023 | 35.63 | 35.95 | 35.42 | 35.95 | 35,204 | +0.46(+1.29%) |
Jan 19, 2023 | 35.59 | 35.68 | 35.47 | 35.49 | 22,502 | -0.28(-0.79%) |
Jan 18, 2023 | 36.52 | 36.52 | 35.76 | 35.77 | 61,035 | -0.68(-1.87%) |
Jan 17, 2023 | 36.59 | 36.74 | 36.45 | 36.45 | 35,491 | -0.20(-0.53%) |
Jan 13, 2023 | 36.41 | 36.71 | 36.38 | 36.65 | 200,641 | +0.05(+0.13%) |
Jan 12, 2023 | 36.60 | 36.74 | 36.44 | 36.60 | 24,110 | +0.07(+0.19%) |
Jan 11, 2023 | 36.31 | 36.54 | 36.26 | 36.53 | 26,836 | +0.30(+0.82%) |
Jan 10, 2023 | 36.02 | 36.24 | 36.01 | 36.23 | 44,969 | +0.16(+0.45%) |
Jan 09, 2023 | 36.33 | 36.58 | 36.07 | 36.07 | 13,507 | -0.18(-0.48%) |
Jan 06, 2023 | 35.72 | 36.36 | 35.68 | 36.25 | 24,408 | +0.80(+2.26%) |
Jan 05, 2023 | 35.59 | 35.67 | 35.38 | 35.45 | 33,708 | -0.39(-1.09%) |
Jan 04, 2023 | 35.80 | 35.97 | 35.59 | 35.84 | 87,833 | +0.22(+0.63%) |
Jan 03, 2023 | 35.84 | 35.87 | 35.39 | 35.61 | 68,549 | -0.04(-0.11%) |
Dec 30, 2022 | 35.59 | 35.66 | 35.37 | 35.65 | 36,605 | -0.11(-0.30%) |
Dec 29, 2022 | 35.48 | 35.88 | 35.48 | 35.76 | 47,165 | +0.36(+1.02%) |
Dec 28, 2022 | 35.84 | 35.84 | 35.38 | 35.40 | 37,679 | -0.40(-1.12%) |
Dec 27, 2022 | 35.81 | 35.85 | 35.61 | 35.80 | 63,582 | +0.11(+0.30%) |
Dec 23, 2022 | 35.46 | 35.69 | 35.30 | 35.69 | 127,737 | +0.22(+0.63%) |
Dec 22, 2022 | 35.58 | 35.58 | 35.01 | 35.47 | 50,994 | -0.26(-0.74%) |
Dec 21, 2022 | 35.54 | 35.83 | 35.51 | 35.73 | 62,736 | +0.44(+1.24%) |
Dec 20, 2022 | 35.19 | 35.41 | 35.07 | 35.29 | 69,109 | +0.10(+0.28%) |
Dec 19, 2022 | 35.33 | 35.49 | 35.01 | 35.19 | 69,343 | -0.20(-0.57%) |
Dec 16, 2022 | 35.44 | 35.52 | 35.15 | 35.40 | 76,636 | -0.35(-0.98%) |
Dec 15, 2022 | 36.19 | 36.19 | 35.61 | 35.75 | 52,200 | -0.74(-2.02%) |
Dec 14, 2022 | 36.63 | 37.01 | 36.35 | 36.48 | 48,600 | -0.17(-0.45%) |
Dec 13, 2022 | 37.23 | 37.25 | 36.48 | 36.65 | 318,372 | +0.17(+0.45%) |
Dec 12, 2022 | 35.98 | 36.51 | 35.98 | 36.48 | 48,198 | +0.51(+1.40%) |
Dec 09, 2022 | 36.13 | 36.28 | 35.98 | 35.98 | 36,975 | -0.25(-0.70%) |
Dec 08, 2022 | 36.09 | 36.30 | 36.07 | 36.23 | 33,309 | +0.22(+0.62%) |
Dec 07, 2022 | 35.96 | 36.17 | 35.89 | 36.01 | 61,526 | +0.10(+0.27%) |
Dec 06, 2022 | 36.36 | 36.36 | 35.74 | 35.91 | 99,095 | -0.38(-1.04%) |
Dec 05, 2022 | 36.70 | 36.70 | 36.20 | 36.29 | 77,554 | -0.63(-1.71%) |
Dec 02, 2022 | 36.60 | 36.96 | 36.58 | 36.92 | 57,384 | -0.01(-0.03%) |