Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.29 | 30.51 | 30.18 | 30.19 | 2,196,299 | -0.23(-0.76%) |
Feb 27, 2023 | 30.82 | 31.01 | 30.32 | 30.42 | 1,623,852 | -0.01(-0.03%) |
Feb 24, 2023 | 30.05 | 30.44 | 29.69 | 30.43 | 2,115,261 | -0.11(-0.35%) |
Feb 23, 2023 | 30.59 | 30.81 | 30.12 | 30.54 | 1,488,941 | +0.20(+0.67%) |
Feb 22, 2023 | 29.87 | 30.58 | 29.76 | 30.33 | 2,334,530 | +0.58(+1.94%) |
Feb 21, 2023 | 30.90 | 31.04 | 29.58 | 29.76 | 3,033,721 | -1.54(-4.92%) |
Feb 17, 2023 | 31.80 | 31.80 | 31.22 | 31.30 | 2,524,716 | -0.52(-1.63%) |
Feb 16, 2023 | 31.73 | 32.19 | 31.61 | 31.81 | 1,843,485 | -0.29(-0.90%) |
Feb 15, 2023 | 31.37 | 32.15 | 31.37 | 32.10 | 1,786,561 | +0.37(+1.18%) |
Feb 14, 2023 | 31.74 | 32.05 | 31.54 | 31.73 | 2,201,010 | -0.04(-0.12%) |
Feb 13, 2023 | 31.76 | 31.96 | 31.59 | 31.77 | 3,075,895 | -0.02(-0.06%) |
Feb 10, 2023 | 31.18 | 31.88 | 31.12 | 31.79 | 2,132,219 | +0.40(+1.29%) |
Feb 09, 2023 | 31.68 | 31.80 | 31.15 | 31.38 | 3,053,360 | +0.01(+0.05%) |
Feb 08, 2023 | 31.53 | 31.71 | 31.21 | 31.37 | 2,936,548 | -0.51(-1.59%) |
Feb 07, 2023 | 32.23 | 32.42 | 31.50 | 31.87 | 3,467,031 | -0.70(-2.14%) |
Feb 06, 2023 | 32.86 | 33.04 | 32.37 | 32.57 | 2,074,362 | -0.70(-2.09%) |
Feb 03, 2023 | 33.61 | 33.90 | 33.21 | 33.26 | 2,510,851 | -0.55(-1.63%) |
Feb 02, 2023 | 32.90 | 34.42 | 32.90 | 33.82 | 5,290,051 | +1.14(+3.50%) |
Feb 01, 2023 | 31.74 | 33.09 | 31.30 | 32.67 | 11,280,453 | -4.74(-12.67%) |
Jan 31, 2023 | 36.29 | 37.47 | 36.16 | 37.41 | 3,407,013 | +1.75(+4.92%) |
Jan 30, 2023 | 35.86 | 36.33 | 35.60 | 35.66 | 2,515,797 | -0.59(-1.63%) |
Jan 27, 2023 | 36.33 | 36.67 | 36.14 | 36.25 | 978,003 | -0.03(-0.08%) |
Jan 26, 2023 | 35.10 | 36.34 | 35.10 | 36.28 | 1,524,836 | +1.31(+3.73%) |
Jan 25, 2023 | 34.49 | 34.97 | 34.21 | 34.97 | 1,313,677 | +0.16(+0.47%) |
Jan 24, 2023 | 35.23 | 35.33 | 34.44 | 34.81 | 1,161,948 | -0.46(-1.30%) |
Jan 23, 2023 | 35.49 | 35.59 | 35.01 | 35.27 | 1,991,136 | -0.14(-0.40%) |
Jan 20, 2023 | 34.89 | 35.47 | 34.43 | 35.41 | 1,399,271 | +0.66(+1.89%) |
Jan 19, 2023 | 34.32 | 34.84 | 34.16 | 34.75 | 1,530,364 | +0.08(+0.22%) |
Jan 18, 2023 | 35.50 | 35.61 | 34.65 | 34.68 | 1,458,535 | -0.70(-1.97%) |
Jan 17, 2023 | 35.86 | 36.02 | 35.08 | 35.37 | 1,382,798 | -0.45(-1.25%) |
Jan 13, 2023 | 35.26 | 35.83 | 35.13 | 35.82 | 904,705 | +0.18(+0.51%) |
Jan 12, 2023 | 35.44 | 35.78 | 35.05 | 35.64 | 1,454,783 | +0.46(+1.30%) |
Jan 11, 2023 | 35.20 | 35.23 | 34.84 | 35.18 | 1,336,253 | +0.18(+0.52%) |
Jan 10, 2023 | 34.85 | 35.06 | 34.30 | 35.00 | 1,532,203 | +0.06(+0.16%) |
Jan 09, 2023 | 35.36 | 36.05 | 34.79 | 34.94 | 3,508,684 | -0.08(-0.22%) |
Jan 06, 2023 | 34.13 | 35.17 | 33.92 | 35.02 | 2,583,261 | +1.28(+3.79%) |
Jan 05, 2023 | 34.28 | 34.46 | 33.62 | 33.74 | 1,422,584 | -0.94(-2.72%) |
Jan 04, 2023 | 34.17 | 34.85 | 34.10 | 34.69 | 2,041,436 | +0.86(+2.54%) |
Jan 03, 2023 | 33.66 | 33.95 | 33.40 | 33.83 | 1,182,778 | +0.31(+0.91%) |
Dec 30, 2022 | 33.36 | 33.53 | 33.15 | 33.52 | 1,171,422 | -0.12(-0.37%) |
Dec 29, 2022 | 33.45 | 33.87 | 33.39 | 33.65 | 820,111 | +0.38(+1.15%) |
Dec 28, 2022 | 34.01 | 34.14 | 33.23 | 33.26 | 1,104,393 | -0.68(-1.99%) |
Dec 27, 2022 | 33.84 | 34.19 | 33.65 | 33.94 | 1,142,289 | +0.13(+0.39%) |
Dec 23, 2022 | 33.23 | 33.81 | 33.05 | 33.81 | 907,465 | +0.60(+1.81%) |
Dec 22, 2022 | 33.31 | 33.31 | 32.54 | 33.21 | 1,178,576 | -0.40(-1.19%) |
Dec 21, 2022 | 33.42 | 33.67 | 33.16 | 33.61 | 1,681,845 | +0.45(+1.35%) |
Dec 20, 2022 | 33.20 | 33.46 | 32.96 | 33.16 | 1,608,302 | -0.02(-0.06%) |
Dec 19, 2022 | 33.48 | 33.67 | 32.91 | 33.18 | 1,615,736 | -0.26(-0.77%) |
Dec 16, 2022 | 33.85 | 33.94 | 33.05 | 33.44 | 4,412,508 | -0.69(-2.01%) |
Dec 15, 2022 | 34.34 | 34.49 | 33.92 | 34.12 | 3,014,159 | -0.94(-2.69%) |
Dec 14, 2022 | 35.04 | 35.69 | 34.78 | 35.07 | 1,536,403 | -0.10(-0.30%) |
Dec 13, 2022 | 36.09 | 36.21 | 34.95 | 35.17 | 2,398,411 | +0.23(+0.65%) |
Dec 12, 2022 | 34.51 | 35.04 | 34.23 | 34.94 | 2,001,723 | +0.73(+2.15%) |
Dec 09, 2022 | 34.16 | 34.65 | 34.07 | 34.21 | 1,174,689 | -0.11(-0.33%) |
Dec 08, 2022 | 34.63 | 34.74 | 34.21 | 34.32 | 1,732,071 | +0.06(+0.17%) |
Dec 07, 2022 | 34.51 | 34.83 | 34.11 | 34.27 | 2,205,195 | -0.49(-1.40%) |
Dec 06, 2022 | 34.94 | 35.23 | 34.41 | 34.75 | 2,014,545 | -0.19(-0.55%) |
Dec 05, 2022 | 35.71 | 35.74 | 34.77 | 34.94 | 1,702,644 | -1.14(-3.17%) |
Dec 02, 2022 | 35.90 | 36.22 | 35.71 | 36.09 | 1,306,429 | -0.16(-0.45%) |