Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.01 | 37.13 | 35.95 | 36.92 | 114,271,928 | +0.19(+0.51%) |
Feb 27, 2023 | 36.29 | 36.97 | 35.75 | 36.73 | 117,620,568 | -0.81(-2.16%) |
Feb 24, 2023 | 37.58 | 38.19 | 37.13 | 37.55 | 164,799,504 | +1.83(+5.13%) |
Feb 23, 2023 | 35.29 | 37.32 | 35.22 | 35.71 | 143,034,304 | -0.93(-2.55%) |
Feb 22, 2023 | 36.49 | 37.27 | 35.85 | 36.65 | 148,902,816 | -0.03(-0.08%) |
Feb 21, 2023 | 35.59 | 36.75 | 35.10 | 36.68 | 132,231,448 | +2.43(+7.11%) |
Feb 17, 2023 | 34.28 | 35.27 | 33.99 | 34.24 | 159,153,472 | +0.75(+2.23%) |
Feb 16, 2023 | 33.20 | 33.57 | 31.94 | 33.50 | 167,263,472 | +1.81(+5.72%) |
Feb 15, 2023 | 33.03 | 33.25 | 31.65 | 31.69 | 128,594,744 | -0.74(-2.27%) |
Feb 14, 2023 | 33.70 | 34.34 | 32.10 | 32.42 | 217,847,440 | -0.70(-2.11%) |
Feb 13, 2023 | 34.31 | 34.74 | 32.93 | 33.12 | 114,405,504 | -1.67(-4.80%) |
Feb 10, 2023 | 34.88 | 35.63 | 34.17 | 34.79 | 168,955,760 | +0.70(+2.05%) |
Feb 09, 2023 | 31.77 | 34.60 | 31.70 | 34.09 | 163,175,392 | +0.92(+2.76%) |
Feb 08, 2023 | 31.92 | 33.40 | 31.62 | 33.18 | 152,809,504 | +1.68(+5.33%) |
Feb 07, 2023 | 33.63 | 34.01 | 31.12 | 31.50 | 205,614,352 | -2.08(-6.18%) |
Feb 06, 2023 | 33.60 | 34.01 | 32.83 | 33.57 | 134,391,616 | +0.86(+2.62%) |
Feb 03, 2023 | 33.09 | 33.20 | 30.87 | 32.71 | 225,212,576 | +1.57(+5.03%) |
Feb 02, 2023 | 32.51 | 32.79 | 30.38 | 31.15 | 226,901,952 | -3.61(-10.40%) |
Feb 01, 2023 | 37.22 | 38.01 | 33.81 | 34.76 | 203,325,392 | -2.38(-6.40%) |
Jan 31, 2023 | 38.85 | 38.90 | 37.08 | 37.14 | 104,213,904 | -1.74(-4.47%) |
Jan 30, 2023 | 37.89 | 38.99 | 37.34 | 38.88 | 126,762,280 | +2.22(+6.05%) |
Jan 27, 2023 | 38.28 | 38.32 | 35.86 | 36.66 | 133,747,344 | -1.08(-2.85%) |
Jan 26, 2023 | 38.60 | 39.75 | 37.67 | 37.73 | 128,832,256 | -2.29(-5.73%) |
Jan 25, 2023 | 41.67 | 42.74 | 39.77 | 40.03 | 143,237,616 | +0.27(+0.69%) |
Jan 24, 2023 | 40.20 | 40.40 | 39.26 | 39.75 | 98,818,992 | +0.27(+0.69%) |
Jan 23, 2023 | 41.93 | 42.26 | 38.93 | 39.48 | 127,355,872 | -2.78(-6.59%) |
Jan 20, 2023 | 45.25 | 45.79 | 42.15 | 42.26 | 115,031,552 | -3.80(-8.25%) |
Jan 19, 2023 | 45.54 | 46.66 | 44.98 | 46.07 | 118,434,712 | +1.40(+3.13%) |
Jan 18, 2023 | 42.27 | 44.78 | 41.57 | 44.67 | 129,307,768 | +1.62(+3.77%) |
Jan 17, 2023 | 43.37 | 43.90 | 42.39 | 43.05 | 89,073,576 | -0.18(-0.41%) |
Jan 13, 2023 | 45.34 | 45.51 | 43.11 | 43.23 | 105,303,848 | -0.88(-1.99%) |
Jan 12, 2023 | 44.60 | 46.70 | 43.62 | 44.10 | 170,094,784 | -0.68(-1.52%) |
Jan 11, 2023 | 46.65 | 47.07 | 44.73 | 44.78 | 91,214,144 | -2.43(-5.14%) |
Jan 10, 2023 | 49.00 | 49.27 | 47.15 | 47.21 | 102,424,360 | -1.18(-2.44%) |
Jan 09, 2023 | 48.26 | 48.76 | 45.79 | 48.39 | 109,273,104 | -1.06(-2.14%) |
Jan 06, 2023 | 52.77 | 54.58 | 48.62 | 49.44 | 135,639,744 | -4.27(-7.96%) |
Jan 05, 2023 | 52.36 | 53.96 | 52.26 | 53.72 | 106,978,456 | +2.38(+4.63%) |
Jan 04, 2023 | 50.80 | 53.20 | 50.30 | 51.34 | 124,519,000 | -0.70(-1.34%) |
Jan 03, 2023 | 49.62 | 53.36 | 48.77 | 52.04 | 90,536,056 | +1.08(+2.11%) |
Dec 30, 2022 | 52.52 | 53.27 | 50.92 | 50.96 | 91,016,512 | +0.14(+0.28%) |
Dec 29, 2022 | 53.07 | 53.54 | 50.27 | 50.82 | 87,165,000 | -3.97(-7.25%) |
Dec 28, 2022 | 52.98 | 55.00 | 51.57 | 54.79 | 111,064,560 | +2.13(+4.05%) |
Dec 27, 2022 | 50.90 | 53.00 | 50.82 | 52.66 | 96,628,080 | +2.18(+4.32%) |
Dec 23, 2022 | 51.65 | 52.73 | 50.14 | 50.48 | 115,728,224 | -0.24(-0.47%) |
Dec 22, 2022 | 48.99 | 53.08 | 48.91 | 50.72 | 121,458,392 | +3.40(+7.18%) |
Dec 21, 2022 | 48.85 | 49.34 | 46.57 | 47.32 | 99,424,216 | -2.10(-4.25%) |
Dec 20, 2022 | 49.97 | 50.84 | 48.45 | 49.42 | 103,271,832 | +0.21(+0.42%) |
Dec 19, 2022 | 47.19 | 49.94 | 47.12 | 49.21 | 107,021,648 | +1.95(+4.12%) |
Dec 16, 2022 | 46.29 | 48.09 | 45.51 | 47.26 | 125,652,656 | +1.37(+2.99%) |
Dec 15, 2022 | 43.57 | 46.47 | 43.26 | 45.89 | 141,050,992 | +4.09(+9.79%) |
Dec 14, 2022 | 41.02 | 43.10 | 39.61 | 41.80 | 166,592,976 | +1.03(+2.51%) |
Dec 13, 2022 | 37.22 | 42.00 | 37.15 | 40.77 | 190,530,320 | -1.35(-3.19%) |
Dec 12, 2022 | 43.66 | 44.17 | 42.08 | 42.12 | 94,109,960 | -1.62(-3.70%) |
Dec 09, 2022 | 43.39 | 43.96 | 42.11 | 43.74 | 131,415,680 | +0.84(+1.95%) |
Dec 08, 2022 | 43.81 | 44.83 | 42.43 | 42.90 | 118,033,440 | -1.54(-3.47%) |
Dec 07, 2022 | 44.47 | 45.24 | 43.46 | 44.44 | 139,882,096 | +0.62(+1.42%) |
Dec 06, 2022 | 41.37 | 44.49 | 41.30 | 43.82 | 114,419,600 | +2.57(+6.23%) |
Dec 05, 2022 | 40.16 | 41.88 | 39.64 | 41.25 | 101,471,824 | +1.94(+4.93%) |
Dec 02, 2022 | 40.86 | 40.95 | 38.92 | 39.31 | 128,517,096 | +0.51(+1.31%) |