Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.88 | 32.97 | 32.81 | 32.85 | 96,885 | -0.02(-0.07%) |
Feb 27, 2023 | 33.00 | 33.09 | 32.82 | 32.88 | 8,868 | +0.09(+0.28%) |
Feb 24, 2023 | 32.66 | 32.78 | 32.65 | 32.78 | 11,175 | -0.28(-0.84%) |
Feb 23, 2023 | 33.01 | 33.11 | 32.84 | 33.06 | 4,855 | +0.14(+0.43%) |
Feb 22, 2023 | 33.04 | 33.05 | 32.83 | 32.92 | 7,980 | -0.03(-0.09%) |
Feb 21, 2023 | 33.17 | 33.27 | 32.95 | 32.95 | 10,021 | -0.48(-1.43%) |
Feb 17, 2023 | 33.32 | 33.43 | 33.28 | 33.43 | 6,716 | -0.04(-0.13%) |
Feb 16, 2023 | 33.50 | 33.76 | 33.47 | 33.47 | 9,875 | -0.33(-0.96%) |
Feb 15, 2023 | 33.60 | 33.82 | 33.60 | 33.80 | 5,611 | +0.03(+0.10%) |
Feb 14, 2023 | 33.63 | 33.81 | 33.57 | 33.76 | 16,071 | +0.06(+0.19%) |
Feb 13, 2023 | 33.48 | 33.71 | 33.44 | 33.70 | 28,927 | +0.27(+0.81%) |
Feb 10, 2023 | 33.31 | 33.48 | 33.30 | 33.43 | 29,638 | +0.02(+0.07%) |
Feb 09, 2023 | 33.73 | 33.73 | 33.34 | 33.41 | 29,120 | -0.21(-0.63%) |
Feb 08, 2023 | 33.80 | 33.80 | 33.61 | 33.62 | 257,280 | -0.26(-0.77%) |
Feb 07, 2023 | 33.51 | 33.88 | 33.51 | 33.88 | 18,944 | +0.30(+0.89%) |
Feb 06, 2023 | 33.51 | 33.65 | 33.51 | 33.58 | 24,888 | -0.15(-0.44%) |
Feb 03, 2023 | 33.96 | 33.96 | 33.65 | 33.73 | 34,378 | -0.23(-0.68%) |
Feb 02, 2023 | 33.82 | 34.04 | 33.82 | 33.96 | 45,509 | +0.34(+1.02%) |
Feb 01, 2023 | 33.36 | 33.85 | 33.20 | 33.62 | 49,663 | +0.24(+0.72%) |
Jan 31, 2023 | 33.24 | 33.38 | 33.24 | 33.38 | 5,841 | +0.33(+1.01%) |
Jan 30, 2023 | 33.21 | 33.22 | 33.05 | 33.05 | 17,241 | -0.31(-0.94%) |
Jan 27, 2023 | 33.20 | 33.49 | 33.20 | 33.36 | 8,946 | +0.09(+0.27%) |
Jan 26, 2023 | 33.24 | 33.28 | 33.02 | 33.27 | 12,812 | +0.27(+0.83%) |
Jan 25, 2023 | 32.86 | 33.00 | 32.61 | 33.00 | 71,940 | -0.06(-0.20%) |
Jan 24, 2023 | 32.98 | 33.06 | 32.89 | 33.06 | 14,749 | +0.03(+0.11%) |
Jan 23, 2023 | 32.70 | 33.11 | 32.70 | 33.03 | 12,134 | +0.29(+0.90%) |
Jan 20, 2023 | 32.30 | 32.73 | 32.30 | 32.73 | 13,024 | +0.44(+1.37%) |
Jan 19, 2023 | 32.25 | 32.39 | 32.22 | 32.29 | 6,239 | -0.14(-0.44%) |
Jan 18, 2023 | 32.86 | 32.88 | 32.43 | 32.43 | 8,874 | -0.33(-1.01%) |
Jan 17, 2023 | 32.74 | 32.82 | 32.74 | 32.76 | 9,692 | -0.04(-0.13%) |
Jan 13, 2023 | 32.55 | 32.80 | 32.55 | 32.80 | 162,183 | +0.14(+0.42%) |
Jan 12, 2023 | 32.44 | 32.76 | 32.44 | 32.67 | 5,303 | +0.11(+0.35%) |
Jan 11, 2023 | 32.36 | 32.55 | 32.32 | 32.55 | 19,661 | +0.24(+0.75%) |
Jan 10, 2023 | 32.12 | 32.31 | 32.08 | 32.31 | 12,789 | +0.24(+0.76%) |
Jan 09, 2023 | 32.20 | 32.40 | 32.07 | 32.07 | 11,708 | -0.00(-0.01%) |
Jan 06, 2023 | 31.66 | 32.16 | 31.66 | 32.07 | 12,603 | +0.54(+1.71%) |
Jan 05, 2023 | 31.56 | 31.65 | 31.51 | 31.53 | 43,417 | -0.32(-1.00%) |
Jan 04, 2023 | 31.77 | 31.97 | 31.70 | 31.85 | 18,677 | +0.19(+0.60%) |
Jan 03, 2023 | 31.91 | 31.91 | 31.47 | 31.66 | 18,326 | -0.10(-0.31%) |
Dec 30, 2022 | 31.61 | 31.76 | 31.47 | 31.76 | 44,177 | +0.01(+0.03%) |
Dec 29, 2022 | 31.61 | 31.80 | 31.61 | 31.75 | 8,890 | +0.36(+1.15%) |
Dec 28, 2022 | 31.70 | 31.72 | 31.35 | 31.39 | 17,948 | -0.26(-0.82%) |
Dec 27, 2022 | 31.64 | 31.73 | 31.56 | 31.65 | 17,083 | -0.03(-0.10%) |
Dec 23, 2022 | 31.50 | 31.71 | 31.48 | 31.68 | 17,662 | +0.12(+0.38%) |
Dec 22, 2022 | 31.63 | 31.63 | 31.24 | 31.56 | 4,000 | -0.37(-1.16%) |
Dec 21, 2022 | 31.83 | 31.97 | 31.82 | 31.93 | 45,114 | +0.34(+1.08%) |
Dec 20, 2022 | 31.51 | 31.65 | 31.50 | 31.59 | 7,655 | +0.05(+0.16%) |
Dec 19, 2022 | 31.70 | 31.70 | 31.41 | 31.54 | 14,506 | -0.16(-0.51%) |
Dec 16, 2022 | 31.75 | 31.88 | 31.60 | 31.70 | 7,050 | -0.22(-0.69%) |
Dec 15, 2022 | 32.05 | 32.05 | 31.85 | 31.92 | 7,732 | -0.63(-1.92%) |
Dec 14, 2022 | 32.79 | 32.81 | 32.40 | 32.55 | 14,162 | -0.11(-0.35%) |
Dec 13, 2022 | 33.05 | 33.06 | 32.52 | 32.66 | 18,508 | +0.24(+0.74%) |
Dec 12, 2022 | 32.20 | 32.42 | 32.18 | 32.42 | 9,041 | +0.24(+0.75%) |
Dec 09, 2022 | 32.24 | 32.37 | 32.18 | 32.18 | 15,527 | -0.12(-0.37%) |
Dec 08, 2022 | 32.34 | 32.34 | 32.19 | 32.30 | 13,247 | +0.15(+0.47%) |
Dec 07, 2022 | 32.21 | 32.24 | 32.05 | 32.15 | 8,772 | -0.03(-0.09%) |
Dec 06, 2022 | 32.34 | 32.34 | 32.03 | 32.18 | 14,947 | -0.30(-0.92%) |
Dec 05, 2022 | 32.67 | 32.67 | 32.38 | 32.48 | 8,056 | -0.31(-0.95%) |
Dec 02, 2022 | 32.57 | 32.82 | 32.57 | 32.79 | 3,743 | -0.01(-0.03%) |