Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.18 | 35.71 | 35.12 | 35.18 | 1,446,251 | -0.26(-0.73%) |
Feb 27, 2023 | 35.77 | 35.87 | 35.29 | 35.43 | 1,046,114 | -0.03(-0.08%) |
Feb 24, 2023 | 35.77 | 35.88 | 35.40 | 35.46 | 1,000,792 | -0.54(-1.49%) |
Feb 23, 2023 | 36.16 | 36.52 | 35.65 | 36.00 | 762,930 | +0.01(+0.03%) |
Feb 22, 2023 | 35.61 | 36.21 | 35.29 | 35.99 | 1,415,624 | +0.29(+0.80%) |
Feb 21, 2023 | 36.92 | 37.08 | 35.69 | 35.70 | 1,230,326 | -1.58(-4.23%) |
Feb 17, 2023 | 37.68 | 37.80 | 37.09 | 37.28 | 1,477,409 | -0.32(-0.84%) |
Feb 16, 2023 | 37.64 | 37.84 | 37.42 | 37.59 | 1,188,402 | -0.36(-0.96%) |
Feb 15, 2023 | 37.95 | 38.04 | 37.35 | 37.96 | 1,176,847 | +0.06(+0.15%) |
Feb 14, 2023 | 37.89 | 37.94 | 37.46 | 37.90 | 1,296,274 | -0.10(-0.25%) |
Feb 13, 2023 | 37.26 | 38.00 | 37.03 | 38.00 | 1,353,516 | +0.81(+2.19%) |
Feb 10, 2023 | 35.82 | 37.21 | 35.77 | 37.18 | 1,982,343 | +1.16(+3.21%) |
Feb 09, 2023 | 37.72 | 37.72 | 35.95 | 36.03 | 1,847,592 | -1.63(-4.34%) |
Feb 08, 2023 | 38.43 | 38.43 | 36.79 | 37.66 | 2,492,692 | -0.11(-0.30%) |
Feb 07, 2023 | 37.34 | 37.92 | 37.09 | 37.78 | 2,692,802 | +0.14(+0.38%) |
Feb 06, 2023 | 37.43 | 37.92 | 37.35 | 37.63 | 1,594,365 | +0.04(+0.10%) |
Feb 03, 2023 | 37.31 | 37.99 | 36.92 | 37.59 | 1,621,599 | +0.23(+0.61%) |
Feb 02, 2023 | 37.73 | 37.97 | 37.02 | 37.36 | 1,838,183 | -0.35(-0.94%) |
Feb 01, 2023 | 37.19 | 37.91 | 36.98 | 37.72 | 1,921,853 | +0.46(+1.23%) |
Jan 31, 2023 | 36.84 | 37.31 | 36.61 | 37.26 | 3,035,846 | +0.68(+1.86%) |
Jan 30, 2023 | 36.45 | 36.85 | 36.35 | 36.58 | 1,145,039 | +0.02(+0.05%) |
Jan 27, 2023 | 36.78 | 37.07 | 36.38 | 36.56 | 1,006,161 | -0.30(-0.80%) |
Jan 26, 2023 | 36.27 | 36.92 | 35.96 | 36.86 | 1,150,107 | +0.71(+1.96%) |
Jan 25, 2023 | 36.77 | 36.78 | 36.04 | 36.15 | 1,556,301 | -0.80(-2.17%) |
Jan 24, 2023 | 36.83 | 37.38 | 36.54 | 36.95 | 1,180,936 | +0.15(+0.42%) |
Jan 23, 2023 | 35.90 | 37.44 | 35.90 | 36.80 | 1,807,098 | +1.01(+2.83%) |
Jan 20, 2023 | 35.78 | 36.40 | 35.44 | 35.79 | 1,428,477 | +0.18(+0.51%) |
Jan 19, 2023 | 36.73 | 36.89 | 35.55 | 35.61 | 2,034,917 | -1.19(-3.22%) |
Jan 18, 2023 | 36.61 | 36.95 | 36.39 | 36.79 | 1,523,244 | +0.32(+0.86%) |
Jan 17, 2023 | 36.21 | 36.62 | 36.14 | 36.48 | 1,520,032 | +0.30(+0.82%) |
Jan 13, 2023 | 35.71 | 36.29 | 35.59 | 36.18 | 1,202,030 | +0.25(+0.69%) |
Jan 12, 2023 | 36.26 | 36.40 | 35.81 | 35.93 | 1,686,170 | -0.19(-0.53%) |
Jan 11, 2023 | 34.89 | 36.24 | 34.77 | 36.12 | 2,231,017 | +1.37(+3.93%) |
Jan 10, 2023 | 34.53 | 34.80 | 33.83 | 34.75 | 2,367,513 | +0.21(+0.61%) |
Jan 09, 2023 | 35.07 | 35.32 | 34.19 | 34.54 | 1,802,438 | -0.52(-1.47%) |
Jan 06, 2023 | 34.48 | 35.14 | 34.28 | 35.06 | 1,452,581 | +0.94(+2.74%) |
Jan 05, 2023 | 33.88 | 34.27 | 33.67 | 34.12 | 1,655,607 | +0.05(+0.14%) |
Jan 04, 2023 | 33.44 | 34.10 | 33.22 | 34.08 | 2,446,946 | +0.55(+1.65%) |
Jan 03, 2023 | 34.67 | 34.79 | 33.51 | 33.52 | 2,701,428 | -1.38(-3.94%) |
Dec 30, 2022 | 34.75 | 34.96 | 34.25 | 34.90 | 1,722,801 | -0.20(-0.57%) |
Dec 29, 2022 | 35.15 | 35.42 | 34.96 | 35.10 | 1,097,852 | +0.04(+0.11%) |
Dec 28, 2022 | 36.05 | 36.05 | 35.01 | 35.06 | 1,865,453 | -1.06(-2.94%) |
Dec 27, 2022 | 37.46 | 37.46 | 36.08 | 36.12 | 1,259,093 | -1.30(-3.47%) |
Dec 23, 2022 | 37.56 | 37.68 | 37.32 | 37.42 | 742,493 | -0.13(-0.36%) |
Dec 22, 2022 | 37.84 | 37.94 | 36.98 | 37.56 | 871,587 | -0.42(-1.11%) |
Dec 21, 2022 | 38.28 | 38.29 | 37.72 | 37.98 | 1,228,120 | -0.02(-0.05%) |
Dec 20, 2022 | 37.33 | 38.33 | 37.33 | 38.00 | 1,630,952 | +0.70(+1.87%) |
Dec 19, 2022 | 38.56 | 38.67 | 37.24 | 37.30 | 2,166,957 | -1.25(-3.25%) |
Dec 16, 2022 | 38.47 | 38.79 | 38.09 | 38.55 | 4,269,347 | -0.12(-0.32%) |
Dec 15, 2022 | 39.50 | 39.58 | 37.96 | 38.67 | 1,705,441 | -1.26(-3.16%) |
Dec 14, 2022 | 39.74 | 40.33 | 39.44 | 39.94 | 1,598,713 | +0.21(+0.53%) |
Dec 13, 2022 | 40.38 | 40.42 | 39.68 | 39.73 | 1,997,661 | -0.05(-0.12%) |
Dec 12, 2022 | 39.91 | 39.91 | 39.23 | 39.77 | 1,025,515 | +0.01(+0.02%) |
Dec 09, 2022 | 39.89 | 40.07 | 39.56 | 39.76 | 1,227,588 | -0.21(-0.53%) |
Dec 08, 2022 | 40.00 | 40.40 | 39.87 | 39.97 | 1,047,159 | +0.23(+0.58%) |
Dec 07, 2022 | 39.51 | 40.40 | 39.30 | 39.74 | 1,500,381 | +0.06(+0.14%) |
Dec 06, 2022 | 40.46 | 40.73 | 39.50 | 39.69 | 1,560,955 | -0.70(-1.73%) |
Dec 05, 2022 | 39.74 | 40.51 | 38.77 | 40.38 | 1,548,000 | +0.15(+0.38%) |
Dec 02, 2022 | 40.74 | 40.91 | 40.02 | 40.23 | 1,432,064 | -1.02(-2.46%) |