Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.19 | 36.25 | 34.10 | 35.76 | 3,096,771 | +1.28(+3.71%) |
Feb 27, 2023 | 34.46 | 35.00 | 34.18 | 34.48 | 1,525,677 | +0.08(+0.22%) |
Feb 24, 2023 | 34.60 | 34.63 | 34.31 | 34.40 | 1,150,816 | -0.29(-0.85%) |
Feb 23, 2023 | 34.87 | 35.09 | 34.46 | 34.70 | 1,021,870 | -0.03(-0.08%) |
Feb 22, 2023 | 34.83 | 35.22 | 34.68 | 34.73 | 894,029 | -0.01(-0.03%) |
Feb 21, 2023 | 34.90 | 35.10 | 34.38 | 34.73 | 1,152,137 | +0.19(+0.55%) |
Feb 17, 2023 | 33.73 | 34.77 | 33.65 | 34.55 | 1,548,906 | +0.83(+2.45%) |
Feb 16, 2023 | 33.56 | 33.99 | 33.27 | 33.72 | 893,212 | -0.25(-0.73%) |
Feb 15, 2023 | 33.69 | 34.10 | 33.48 | 33.97 | 849,995 | +0.15(+0.45%) |
Feb 14, 2023 | 33.94 | 34.11 | 33.46 | 33.81 | 920,975 | -0.02(-0.06%) |
Feb 13, 2023 | 33.56 | 33.92 | 33.49 | 33.83 | 1,105,977 | +0.42(+1.25%) |
Feb 10, 2023 | 33.50 | 33.69 | 33.22 | 33.42 | 1,462,897 | -0.15(-0.45%) |
Feb 09, 2023 | 34.23 | 34.42 | 33.49 | 33.57 | 642,192 | -0.59(-1.72%) |
Feb 08, 2023 | 34.36 | 34.56 | 34.05 | 34.16 | 1,182,110 | -0.47(-1.37%) |
Feb 07, 2023 | 34.35 | 34.81 | 34.01 | 34.63 | 982,158 | +0.20(+0.58%) |
Feb 06, 2023 | 35.23 | 35.31 | 34.28 | 34.43 | 965,710 | -0.86(-2.45%) |
Feb 03, 2023 | 34.99 | 35.53 | 34.77 | 35.29 | 1,102,407 | +0.14(+0.40%) |
Feb 02, 2023 | 35.63 | 36.03 | 34.93 | 35.15 | 909,362 | -0.64(-1.78%) |
Feb 01, 2023 | 35.26 | 35.98 | 35.00 | 35.79 | 716,349 | +0.28(+0.80%) |
Jan 31, 2023 | 35.60 | 35.65 | 35.10 | 35.50 | 1,106,192 | +0.04(+0.11%) |
Jan 30, 2023 | 35.30 | 35.78 | 35.13 | 35.47 | 1,056,898 | +0.17(+0.48%) |
Jan 27, 2023 | 34.77 | 35.34 | 34.44 | 35.29 | 716,864 | +0.53(+1.53%) |
Jan 26, 2023 | 35.09 | 35.12 | 34.58 | 34.76 | 912,169 | -0.18(-0.52%) |
Jan 25, 2023 | 34.82 | 35.26 | 34.54 | 34.94 | 783,181 | +0.17(+0.49%) |
Jan 24, 2023 | 35.38 | 35.38 | 34.70 | 34.77 | 616,593 | -0.48(-1.37%) |
Jan 23, 2023 | 34.60 | 35.37 | 34.58 | 35.26 | 867,228 | +0.61(+1.75%) |
Jan 20, 2023 | 34.82 | 34.89 | 34.23 | 34.65 | 627,208 | +0.00(+0.00%) |
Jan 19, 2023 | 33.50 | 34.71 | 33.36 | 34.65 | 1,200,477 | +0.87(+2.58%) |
Jan 18, 2023 | 34.96 | 34.99 | 33.75 | 33.78 | 1,173,776 | -1.13(-3.23%) |
Jan 17, 2023 | 34.95 | 35.07 | 34.67 | 34.91 | 1,123,391 | -0.09(-0.27%) |
Jan 13, 2023 | 34.55 | 35.01 | 34.42 | 35.00 | 1,348,458 | +0.43(+1.24%) |
Jan 12, 2023 | 34.80 | 34.84 | 34.38 | 34.57 | 912,758 | -0.22(-0.63%) |
Jan 11, 2023 | 34.73 | 34.96 | 34.51 | 34.79 | 823,060 | +0.25(+0.71%) |
Jan 10, 2023 | 34.20 | 34.73 | 34.10 | 34.55 | 901,875 | +0.40(+1.17%) |
Jan 09, 2023 | 34.36 | 34.51 | 34.05 | 34.15 | 1,241,107 | -0.13(-0.39%) |
Jan 06, 2023 | 33.97 | 34.40 | 33.60 | 34.28 | 952,891 | +0.59(+1.75%) |
Jan 05, 2023 | 33.44 | 33.90 | 33.08 | 33.69 | 1,222,288 | +0.09(+0.28%) |
Jan 04, 2023 | 33.55 | 33.85 | 33.07 | 33.60 | 1,041,042 | +0.19(+0.57%) |
Jan 03, 2023 | 32.26 | 33.68 | 32.24 | 33.41 | 1,563,423 | +1.06(+3.29%) |
Dec 30, 2022 | 32.26 | 32.47 | 32.04 | 32.34 | 1,270,368 | -0.08(-0.23%) |
Dec 29, 2022 | 32.16 | 32.47 | 32.03 | 32.42 | 847,714 | +0.34(+1.06%) |
Dec 28, 2022 | 32.17 | 32.68 | 31.95 | 32.08 | 2,147,498 | -0.26(-0.79%) |
Dec 27, 2022 | 31.36 | 32.37 | 31.08 | 32.33 | 2,099,442 | +1.01(+3.21%) |
Dec 23, 2022 | 30.33 | 31.40 | 30.16 | 31.33 | 2,064,637 | +1.02(+3.35%) |
Dec 22, 2022 | 30.13 | 30.35 | 29.79 | 30.31 | 1,227,318 | +0.14(+0.47%) |
Dec 21, 2022 | 30.17 | 30.31 | 29.77 | 30.17 | 1,459,076 | +0.25(+0.82%) |
Dec 20, 2022 | 29.41 | 29.94 | 29.37 | 29.92 | 1,621,466 | +0.40(+1.35%) |
Dec 19, 2022 | 29.77 | 30.20 | 29.20 | 29.53 | 1,885,579 | -0.37(-1.24%) |
Dec 16, 2022 | 29.77 | 30.15 | 29.25 | 29.90 | 3,083,739 | -0.12(-0.41%) |
Dec 15, 2022 | 29.60 | 30.17 | 29.35 | 30.02 | 2,837,714 | +0.04(+0.13%) |
Dec 14, 2022 | 30.43 | 30.88 | 29.85 | 29.98 | 1,862,467 | -0.37(-1.22%) |
Dec 13, 2022 | 30.83 | 30.98 | 29.97 | 30.35 | 2,403,065 | +0.15(+0.50%) |
Dec 12, 2022 | 30.04 | 30.31 | 29.84 | 30.20 | 1,966,403 | +0.27(+0.89%) |
Dec 09, 2022 | 30.41 | 30.49 | 29.92 | 29.93 | 698,683 | -0.54(-1.77%) |
Dec 08, 2022 | 30.07 | 31.06 | 30.04 | 30.47 | 1,186,239 | +0.48(+1.61%) |
Dec 07, 2022 | 30.08 | 30.22 | 29.87 | 29.99 | 2,075,492 | -0.11(-0.38%) |
Dec 06, 2022 | 30.11 | 30.35 | 29.42 | 30.10 | 1,756,696 | -0.08(-0.25%) |
Dec 05, 2022 | 30.25 | 30.35 | 29.86 | 30.18 | 946,671 | -0.12(-0.41%) |
Dec 02, 2022 | 30.16 | 30.48 | 30.15 | 30.30 | 992,990 | -0.19(-0.62%) |