Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.22 | 30.46 | 29.91 | 29.97 | 12,827,106 | -0.28(-0.91%) |
Feb 27, 2023 | 30.78 | 31.24 | 30.12 | 30.24 | 19,182,794 | +0.13(+0.42%) |
Feb 24, 2023 | 29.76 | 30.18 | 29.59 | 30.12 | 12,914,350 | +0.10(+0.33%) |
Feb 23, 2023 | 29.68 | 30.14 | 29.54 | 30.02 | 16,861,260 | +0.65(+2.20%) |
Feb 22, 2023 | 30.03 | 30.23 | 29.15 | 29.37 | 18,736,824 | -0.59(-1.96%) |
Feb 21, 2023 | 30.30 | 30.36 | 29.93 | 29.96 | 16,525,711 | -0.61(-1.99%) |
Feb 17, 2023 | 30.37 | 30.75 | 30.16 | 30.57 | 12,655,322 | +0.10(+0.32%) |
Feb 16, 2023 | 30.57 | 30.95 | 30.44 | 30.47 | 14,714,843 | -0.55(-1.77%) |
Feb 15, 2023 | 30.58 | 31.13 | 30.35 | 31.02 | 12,045,423 | +0.23(+0.73%) |
Feb 14, 2023 | 30.85 | 31.03 | 30.21 | 30.79 | 14,084,647 | -0.19(-0.60%) |
Feb 13, 2023 | 30.63 | 31.40 | 30.63 | 30.98 | 18,400,148 | +0.06(+0.19%) |
Feb 10, 2023 | 30.40 | 31.01 | 30.23 | 30.92 | 10,987,521 | +0.43(+1.41%) |
Feb 09, 2023 | 31.47 | 31.63 | 30.45 | 30.49 | 11,082,975 | -0.80(-2.57%) |
Feb 08, 2023 | 31.55 | 31.75 | 31.21 | 31.29 | 8,480,075 | -0.33(-1.05%) |
Feb 07, 2023 | 31.16 | 31.74 | 31.03 | 31.62 | 10,517,494 | +0.24(+0.75%) |
Feb 06, 2023 | 31.43 | 31.79 | 31.30 | 31.39 | 9,252,365 | -0.22(-0.68%) |
Feb 03, 2023 | 31.72 | 32.03 | 31.56 | 31.60 | 9,891,068 | -0.36(-1.13%) |
Feb 02, 2023 | 31.05 | 32.20 | 31.00 | 31.97 | 16,159,700 | +1.03(+3.32%) |
Feb 01, 2023 | 30.14 | 31.19 | 30.11 | 30.94 | 15,920,168 | +0.66(+2.17%) |
Jan 31, 2023 | 29.50 | 30.33 | 29.44 | 30.28 | 15,738,252 | +1.02(+3.48%) |
Jan 30, 2023 | 29.27 | 29.77 | 29.10 | 29.26 | 13,944,790 | -0.20(-0.66%) |
Jan 27, 2023 | 29.52 | 30.10 | 29.27 | 29.46 | 19,841,760 | -0.07(-0.23%) |
Jan 26, 2023 | 29.96 | 30.04 | 28.78 | 29.53 | 26,102,266 | -0.88(-2.90%) |
Jan 25, 2023 | 30.82 | 30.87 | 29.64 | 30.41 | 22,701,478 | -0.79(-2.54%) |
Jan 24, 2023 | 31.08 | 31.26 | 30.41 | 31.20 | 13,272,428 | -0.19(-0.59%) |
Jan 23, 2023 | 31.44 | 31.82 | 31.11 | 31.39 | 9,519,537 | +0.04(+0.12%) |
Jan 20, 2023 | 30.85 | 31.37 | 30.62 | 31.35 | 24,557,884 | +0.45(+1.46%) |
Jan 19, 2023 | 31.30 | 31.41 | 30.87 | 30.90 | 10,234,748 | -0.67(-2.11%) |
Jan 18, 2023 | 31.90 | 32.36 | 31.56 | 31.57 | 12,142,139 | -0.36(-1.14%) |
Jan 17, 2023 | 31.90 | 32.19 | 31.58 | 31.93 | 13,626,316 | +0.18(+0.56%) |
Jan 13, 2023 | 31.59 | 31.81 | 31.42 | 31.75 | 7,616,891 | -0.07(-0.22%) |
Jan 12, 2023 | 31.76 | 32.03 | 31.58 | 31.82 | 10,791,240 | +0.04(+0.12%) |
Jan 11, 2023 | 31.92 | 31.96 | 31.38 | 31.78 | 11,224,450 | +0.05(+0.15%) |
Jan 10, 2023 | 31.23 | 31.74 | 31.23 | 31.73 | 11,412,400 | +0.25(+0.81%) |
Jan 09, 2023 | 31.53 | 31.96 | 31.39 | 31.48 | 14,991,301 | -0.05(-0.16%) |
Jan 06, 2023 | 30.47 | 31.69 | 30.46 | 31.53 | 11,026,763 | +1.25(+4.14%) |
Jan 05, 2023 | 30.47 | 30.63 | 30.16 | 30.27 | 11,906,944 | -0.36(-1.18%) |
Jan 04, 2023 | 30.37 | 30.84 | 30.26 | 30.63 | 9,743,934 | +0.39(+1.30%) |
Jan 03, 2023 | 30.44 | 30.53 | 29.92 | 30.24 | 8,504,997 | -0.10(-0.32%) |
Dec 30, 2022 | 30.38 | 30.48 | 30.09 | 30.34 | 7,483,106 | -0.25(-0.83%) |
Dec 29, 2022 | 30.42 | 30.71 | 30.34 | 30.60 | 5,659,594 | +0.39(+1.30%) |
Dec 28, 2022 | 30.60 | 30.74 | 30.20 | 30.20 | 7,787,532 | -0.39(-1.28%) |
Dec 27, 2022 | 30.66 | 30.71 | 30.40 | 30.60 | 10,366,052 | -0.01(-0.03%) |
Dec 23, 2022 | 30.40 | 30.67 | 30.22 | 30.61 | 6,999,428 | +0.27(+0.90%) |
Dec 22, 2022 | 30.31 | 30.39 | 29.89 | 30.33 | 8,602,338 | -0.24(-0.80%) |
Dec 21, 2022 | 30.44 | 30.61 | 30.27 | 30.58 | 11,716,237 | +0.48(+1.59%) |
Dec 20, 2022 | 30.44 | 30.57 | 29.91 | 30.10 | 18,288,058 | -0.44(-1.44%) |
Dec 19, 2022 | 30.98 | 31.13 | 30.24 | 30.54 | 10,857,049 | -0.46(-1.48%) |
Dec 16, 2022 | 30.79 | 31.11 | 30.43 | 31.00 | 34,692,560 | -0.12(-0.38%) |
Dec 15, 2022 | 31.60 | 31.60 | 30.80 | 31.11 | 15,108,591 | -0.88(-2.76%) |
Dec 14, 2022 | 32.04 | 32.46 | 31.76 | 32.00 | 11,944,740 | -0.07(-0.21%) |
Dec 13, 2022 | 32.56 | 32.64 | 31.70 | 32.06 | 15,844,765 | +0.51(+1.61%) |
Dec 12, 2022 | 30.85 | 31.58 | 30.76 | 31.56 | 14,402,877 | +0.78(+2.55%) |
Dec 09, 2022 | 30.89 | 30.99 | 30.68 | 30.77 | 10,754,977 | -0.10(-0.32%) |
Dec 08, 2022 | 30.39 | 30.99 | 30.38 | 30.87 | 11,987,411 | +0.60(+1.97%) |
Dec 07, 2022 | 30.52 | 30.76 | 30.22 | 30.27 | 14,878,471 | -0.24(-0.80%) |
Dec 06, 2022 | 30.74 | 30.81 | 30.10 | 30.52 | 14,611,083 | -0.19(-0.61%) |
Dec 05, 2022 | 31.15 | 31.17 | 30.63 | 30.70 | 19,264,782 | -0.69(-2.18%) |
Dec 02, 2022 | 31.45 | 31.66 | 31.09 | 31.39 | 11,413,932 | -0.62(-1.93%) |