Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.70 | 32.98 | 32.55 | 32.75 | 9,594,131 | +0.13(+0.40%) |
Feb 27, 2023 | 33.23 | 33.26 | 32.51 | 32.62 | 6,052,151 | -0.38(-1.15%) |
Feb 24, 2023 | 33.16 | 33.16 | 32.82 | 33.00 | 4,412,261 | -0.38(-1.13%) |
Feb 23, 2023 | 33.61 | 33.65 | 33.13 | 33.38 | 4,873,464 | +0.12(+0.36%) |
Feb 22, 2023 | 33.36 | 33.50 | 33.09 | 33.26 | 4,346,062 | -0.07(-0.22%) |
Feb 21, 2023 | 33.53 | 33.65 | 33.23 | 33.33 | 5,326,816 | -0.55(-1.63%) |
Feb 17, 2023 | 33.55 | 33.90 | 33.35 | 33.88 | 4,547,984 | +0.41(+1.21%) |
Feb 16, 2023 | 33.38 | 33.70 | 33.11 | 33.48 | 5,475,063 | -0.18(-0.55%) |
Feb 15, 2023 | 33.37 | 33.67 | 33.03 | 33.66 | 6,258,312 | +0.23(+0.69%) |
Feb 14, 2023 | 33.73 | 33.78 | 33.16 | 33.43 | 5,617,873 | -0.33(-0.97%) |
Feb 13, 2023 | 33.25 | 33.77 | 33.21 | 33.76 | 6,043,169 | +0.51(+1.53%) |
Feb 10, 2023 | 32.68 | 33.27 | 32.53 | 33.25 | 7,265,851 | +0.67(+2.07%) |
Feb 09, 2023 | 33.55 | 33.68 | 32.48 | 32.58 | 7,633,754 | -0.68(-2.05%) |
Feb 08, 2023 | 33.30 | 33.59 | 33.10 | 33.26 | 5,864,742 | -0.16(-0.49%) |
Feb 07, 2023 | 32.99 | 33.49 | 32.71 | 33.42 | 7,630,154 | +0.42(+1.27%) |
Feb 06, 2023 | 33.66 | 33.66 | 32.81 | 33.01 | 6,908,346 | -0.74(-2.18%) |
Feb 03, 2023 | 34.30 | 34.34 | 33.59 | 33.74 | 6,526,291 | -0.59(-1.72%) |
Feb 02, 2023 | 33.93 | 34.53 | 33.82 | 34.33 | 7,501,692 | +0.51(+1.51%) |
Feb 01, 2023 | 33.49 | 34.05 | 32.90 | 33.82 | 8,747,835 | +0.29(+0.87%) |
Jan 31, 2023 | 33.21 | 33.56 | 32.70 | 33.53 | 13,318,529 | +0.30(+0.90%) |
Jan 30, 2023 | 33.70 | 33.79 | 33.21 | 33.23 | 5,709,400 | -0.58(-1.72%) |
Jan 27, 2023 | 33.37 | 34.14 | 33.33 | 33.82 | 6,541,222 | +0.61(+1.84%) |
Jan 26, 2023 | 33.19 | 33.26 | 32.74 | 33.21 | 4,690,552 | +0.20(+0.61%) |
Jan 25, 2023 | 32.72 | 33.15 | 32.58 | 33.01 | 5,877,741 | +0.35(+1.06%) |
Jan 24, 2023 | 32.81 | 32.90 | 32.41 | 32.66 | 6,607,800 | -0.70(-2.10%) |
Jan 23, 2023 | 32.71 | 33.41 | 32.59 | 33.36 | 6,910,660 | +0.72(+2.20%) |
Jan 20, 2023 | 32.43 | 32.69 | 31.96 | 32.64 | 6,163,248 | +0.43(+1.33%) |
Jan 19, 2023 | 32.39 | 32.52 | 32.16 | 32.21 | 6,776,168 | -0.18(-0.56%) |
Jan 18, 2023 | 33.14 | 33.15 | 32.22 | 32.40 | 7,833,257 | -0.66(-1.98%) |
Jan 17, 2023 | 33.57 | 33.57 | 32.90 | 33.05 | 7,495,719 | -0.41(-1.22%) |
Jan 13, 2023 | 33.28 | 33.51 | 32.86 | 33.46 | 4,593,481 | +0.11(+0.33%) |
Jan 12, 2023 | 33.93 | 34.03 | 33.31 | 33.35 | 6,653,772 | -0.43(-1.27%) |
Jan 11, 2023 | 33.84 | 33.92 | 33.44 | 33.78 | 6,703,013 | +0.39(+1.17%) |
Jan 10, 2023 | 33.07 | 33.41 | 32.81 | 33.39 | 6,969,827 | +0.32(+0.96%) |
Jan 09, 2023 | 33.41 | 33.76 | 33.02 | 33.07 | 10,370,068 | -0.24(-0.71%) |
Jan 06, 2023 | 32.17 | 33.42 | 31.94 | 33.31 | 11,004,672 | +1.29(+4.04%) |
Jan 05, 2023 | 32.66 | 32.91 | 31.20 | 32.01 | 21,241,108 | -2.09(-6.13%) |
Jan 04, 2023 | 34.21 | 34.52 | 33.64 | 34.11 | 8,771,707 | +0.27(+0.81%) |
Jan 03, 2023 | 34.43 | 34.43 | 33.55 | 33.83 | 8,107,550 | -0.15(-0.45%) |
Dec 30, 2022 | 33.88 | 34.01 | 33.63 | 33.99 | 5,942,591 | -0.10(-0.29%) |
Dec 29, 2022 | 34.26 | 34.54 | 33.99 | 34.09 | 5,772,054 | -0.10(-0.29%) |
Dec 28, 2022 | 34.80 | 35.09 | 34.17 | 34.19 | 4,404,633 | -0.66(-1.91%) |
Dec 27, 2022 | 35.13 | 35.19 | 34.67 | 34.85 | 4,329,855 | -0.29(-0.83%) |
Dec 23, 2022 | 35.08 | 35.26 | 34.76 | 35.14 | 3,821,850 | +0.17(+0.49%) |
Dec 22, 2022 | 34.93 | 34.99 | 34.18 | 34.97 | 6,592,576 | -0.15(-0.41%) |
Dec 21, 2022 | 36.25 | 36.33 | 34.86 | 35.12 | 7,778,025 | -0.85(-2.35%) |
Dec 20, 2022 | 35.83 | 36.23 | 35.66 | 35.96 | 5,184,346 | +0.19(+0.53%) |
Dec 19, 2022 | 35.56 | 36.24 | 35.51 | 35.77 | 5,975,323 | +0.25(+0.69%) |
Dec 16, 2022 | 35.63 | 35.90 | 35.07 | 35.53 | 11,945,268 | -0.44(-1.21%) |
Dec 15, 2022 | 36.53 | 36.64 | 35.78 | 35.96 | 6,258,898 | -1.00(-2.71%) |
Dec 14, 2022 | 37.34 | 37.59 | 36.73 | 36.96 | 5,029,033 | -0.36(-0.97%) |
Dec 13, 2022 | 38.22 | 38.47 | 37.13 | 37.33 | 6,693,270 | -0.03(-0.07%) |
Dec 12, 2022 | 36.94 | 37.35 | 36.61 | 37.35 | 6,766,722 | +0.57(+1.56%) |
Dec 09, 2022 | 37.10 | 37.23 | 36.75 | 36.78 | 8,475,802 | -0.43(-1.15%) |
Dec 08, 2022 | 36.97 | 37.27 | 36.75 | 37.21 | 3,943,511 | +0.23(+0.61%) |
Dec 07, 2022 | 36.76 | 37.27 | 36.67 | 36.98 | 4,149,891 | +0.05(+0.15%) |
Dec 06, 2022 | 37.55 | 37.66 | 36.76 | 36.93 | 4,755,095 | -0.56(-1.50%) |
Dec 05, 2022 | 37.63 | 37.68 | 37.14 | 37.49 | 4,948,140 | -0.25(-0.65%) |
Dec 02, 2022 | 37.29 | 37.87 | 37.16 | 37.74 | 5,339,480 | +0.15(+0.41%) |