Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.42 | 34.72 | 34.39 | 34.62 | 3,874,781 | +0.17(+0.49%) |
Feb 27, 2023 | 34.44 | 34.52 | 34.38 | 34.45 | 3,299,711 | +0.12(+0.35%) |
Feb 24, 2023 | 34.35 | 34.44 | 34.30 | 34.33 | 3,821,196 | -0.25(-0.72%) |
Feb 23, 2023 | 34.64 | 34.70 | 34.48 | 34.58 | 2,387,858 | -0.03(-0.09%) |
Feb 22, 2023 | 34.85 | 34.86 | 34.58 | 34.61 | 2,436,685 | -0.18(-0.52%) |
Feb 21, 2023 | 34.91 | 34.98 | 34.74 | 34.79 | 3,071,926 | -0.14(-0.40%) |
Feb 17, 2023 | 34.65 | 34.97 | 34.58 | 34.93 | 3,329,480 | +0.09(+0.26%) |
Feb 16, 2023 | 34.73 | 35.00 | 34.66 | 34.84 | 8,036,510 | +0.00(+0.00%) |
Feb 15, 2023 | 34.80 | 34.87 | 34.70 | 34.84 | 11,796,354 | -0.36(-1.02%) |
Feb 14, 2023 | 35.07 | 35.38 | 34.96 | 35.20 | 5,411,493 | +0.02(+0.06%) |
Feb 13, 2023 | 35.21 | 35.27 | 35.09 | 35.18 | 3,793,236 | -0.17(-0.48%) |
Feb 10, 2023 | 35.42 | 35.43 | 35.22 | 35.35 | 3,754,136 | +0.06(+0.17%) |
Feb 09, 2023 | 35.80 | 35.80 | 35.26 | 35.29 | 4,423,364 | -0.29(-0.82%) |
Feb 08, 2023 | 35.69 | 35.69 | 35.45 | 35.58 | 4,548,133 | +0.10(+0.28%) |
Feb 07, 2023 | 35.43 | 35.74 | 35.37 | 35.48 | 4,744,967 | +0.03(+0.08%) |
Feb 06, 2023 | 35.51 | 35.58 | 35.33 | 35.45 | 6,701,430 | +0.08(+0.23%) |
Feb 03, 2023 | 35.67 | 35.77 | 35.30 | 35.37 | 15,543,238 | -0.89(-2.45%) |
Feb 02, 2023 | 36.93 | 36.93 | 36.25 | 36.26 | 6,708,873 | -0.81(-2.19%) |
Feb 01, 2023 | 36.66 | 37.07 | 36.43 | 37.07 | 9,914,021 | +0.48(+1.31%) |
Jan 31, 2023 | 36.47 | 36.63 | 36.41 | 36.59 | 9,142,494 | +0.15(+0.41%) |
Jan 30, 2023 | 36.55 | 36.59 | 36.43 | 36.44 | 3,551,638 | -0.11(-0.30%) |
Jan 27, 2023 | 36.57 | 36.65 | 36.35 | 36.55 | 5,252,366 | -0.04(-0.11%) |
Jan 26, 2023 | 36.74 | 36.76 | 36.39 | 36.59 | 4,210,293 | -0.35(-0.95%) |
Jan 25, 2023 | 36.57 | 36.95 | 36.56 | 36.94 | 3,606,950 | +0.19(+0.52%) |
Jan 24, 2023 | 36.62 | 36.77 | 36.37 | 36.75 | 2,690,245 | +0.13(+0.35%) |
Jan 23, 2023 | 36.38 | 36.64 | 36.26 | 36.62 | 4,383,996 | +0.07(+0.19%) |
Jan 20, 2023 | 36.50 | 36.64 | 36.43 | 36.55 | 3,434,782 | -0.14(-0.38%) |
Jan 19, 2023 | 36.38 | 36.71 | 36.32 | 36.69 | 7,950,357 | +0.58(+1.61%) |
Jan 18, 2023 | 36.48 | 36.53 | 36.07 | 36.11 | 4,001,890 | -0.10(-0.28%) |
Jan 17, 2023 | 36.34 | 36.36 | 36.11 | 36.21 | 4,345,233 | -0.24(-0.66%) |
Jan 13, 2023 | 36.09 | 36.47 | 36.08 | 36.45 | 3,621,871 | +0.43(+1.19%) |
Jan 12, 2023 | 35.89 | 36.03 | 35.66 | 36.02 | 3,993,939 | +0.41(+1.15%) |
Jan 11, 2023 | 35.63 | 35.65 | 35.42 | 35.61 | 3,216,059 | -0.01(-0.03%) |
Jan 10, 2023 | 35.62 | 35.68 | 35.50 | 35.62 | 3,556,945 | +0.12(+0.34%) |
Jan 09, 2023 | 35.59 | 35.70 | 35.45 | 35.50 | 7,574,525 | +0.07(+0.20%) |
Jan 06, 2023 | 35.01 | 35.48 | 34.92 | 35.43 | 5,675,839 | +0.64(+1.84%) |
Jan 05, 2023 | 34.84 | 34.87 | 34.63 | 34.79 | 5,034,680 | -0.42(-1.19%) |
Jan 04, 2023 | 35.26 | 35.30 | 35.05 | 35.21 | 6,500,998 | +0.33(+0.95%) |
Jan 03, 2023 | 34.94 | 35.10 | 34.68 | 34.88 | 9,173,048 | +0.29(+0.84%) |
Dec 30, 2022 | 34.51 | 34.65 | 34.42 | 34.59 | 3,470,877 | +0.15(+0.44%) |
Dec 29, 2022 | 34.37 | 34.53 | 34.36 | 34.44 | 3,769,015 | +0.22(+0.64%) |
Dec 28, 2022 | 34.25 | 34.33 | 34.09 | 34.22 | 3,828,797 | -0.16(-0.47%) |
Dec 27, 2022 | 34.24 | 34.78 | 34.21 | 34.38 | 4,214,602 | +0.27(+0.79%) |
Dec 23, 2022 | 34.02 | 34.22 | 33.98 | 34.11 | 2,289,886 | +0.12(+0.35%) |
Dec 22, 2022 | 34.21 | 34.21 | 33.86 | 33.99 | 3,888,526 | -0.44(-1.28%) |
Dec 21, 2022 | 34.47 | 34.60 | 34.39 | 34.43 | 3,620,481 | -0.06(-0.17%) |
Dec 20, 2022 | 34.28 | 34.56 | 34.26 | 34.49 | 5,454,520 | +0.58(+1.71%) |
Dec 19, 2022 | 33.98 | 34.08 | 33.84 | 33.91 | 3,264,957 | -0.09(-0.26%) |
Dec 16, 2022 | 33.86 | 34.05 | 33.81 | 34.00 | 3,376,300 | +0.28(+0.83%) |
Dec 15, 2022 | 33.81 | 33.89 | 33.66 | 33.72 | 4,600,568 | -0.56(-1.63%) |
Dec 14, 2022 | 34.33 | 34.42 | 34.07 | 34.28 | 7,953,164 | -0.08(-0.23%) |
Dec 13, 2022 | 34.51 | 34.62 | 34.26 | 34.36 | 5,738,360 | +0.60(+1.78%) |
Dec 12, 2022 | 33.94 | 33.97 | 33.73 | 33.76 | 3,366,402 | -0.29(-0.85%) |
Dec 09, 2022 | 34.11 | 34.27 | 33.97 | 34.05 | 2,464,734 | +0.11(+0.32%) |
Dec 08, 2022 | 33.97 | 34.05 | 33.87 | 33.94 | 4,318,626 | +0.03(+0.09%) |
Dec 07, 2022 | 33.74 | 33.97 | 33.70 | 33.91 | 3,317,449 | +0.29(+0.86%) |
Dec 06, 2022 | 33.68 | 33.74 | 33.53 | 33.62 | 3,154,542 | +0.11(+0.33%) |
Dec 05, 2022 | 33.97 | 33.99 | 33.50 | 33.51 | 3,885,014 | -0.61(-1.79%) |
Dec 02, 2022 | 33.89 | 34.15 | 33.80 | 34.12 | 3,589,806 | -0.11(-0.32%) |