Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.63 | 34.65 | 34.43 | 34.44 | 1,324,202 | -0.17(-0.49%) |
Feb 27, 2023 | 34.81 | 34.94 | 34.52 | 34.61 | 636,282 | +0.03(+0.08%) |
Feb 24, 2023 | 34.41 | 34.62 | 34.30 | 34.58 | 711,251 | -0.14(-0.41%) |
Feb 23, 2023 | 34.85 | 34.89 | 34.45 | 34.72 | 888,841 | +0.06(+0.16%) |
Feb 22, 2023 | 34.79 | 34.89 | 34.50 | 34.66 | 833,913 | -0.13(-0.38%) |
Feb 21, 2023 | 35.14 | 35.19 | 34.72 | 34.80 | 996,966 | -0.61(-1.73%) |
Feb 17, 2023 | 35.37 | 35.46 | 35.14 | 35.41 | 681,573 | -0.11(-0.32%) |
Feb 16, 2023 | 35.56 | 35.79 | 35.42 | 35.52 | 943,100 | -0.26(-0.71%) |
Feb 15, 2023 | 35.71 | 35.78 | 35.51 | 35.78 | 1,474,723 | -0.18(-0.50%) |
Feb 14, 2023 | 36.07 | 36.19 | 35.71 | 35.96 | 980,109 | -0.20(-0.55%) |
Feb 13, 2023 | 35.80 | 36.16 | 35.73 | 36.16 | 947,669 | +0.36(+1.00%) |
Feb 10, 2023 | 35.33 | 35.82 | 35.31 | 35.80 | 869,505 | +0.57(+1.61%) |
Feb 09, 2023 | 35.72 | 35.76 | 35.16 | 35.23 | 1,054,220 | -0.26(-0.72%) |
Feb 08, 2023 | 35.69 | 35.81 | 35.47 | 35.49 | 885,668 | -0.31(-0.87%) |
Feb 07, 2023 | 35.53 | 35.87 | 35.32 | 35.80 | 1,795,566 | +0.20(+0.56%) |
Feb 06, 2023 | 35.69 | 35.71 | 35.41 | 35.60 | 1,035,460 | -0.20(-0.55%) |
Feb 03, 2023 | 35.88 | 36.00 | 35.70 | 35.80 | 1,036,546 | -0.15(-0.42%) |
Feb 02, 2023 | 36.02 | 36.12 | 35.69 | 35.95 | 2,524,478 | -0.02(-0.05%) |
Feb 01, 2023 | 35.80 | 36.21 | 35.43 | 35.97 | 1,420,015 | +0.09(+0.26%) |
Jan 31, 2023 | 35.42 | 35.88 | 35.31 | 35.87 | 1,243,492 | +0.47(+1.33%) |
Jan 30, 2023 | 35.52 | 35.69 | 35.38 | 35.40 | 1,926,393 | -0.26(-0.74%) |
Jan 27, 2023 | 35.66 | 35.82 | 35.54 | 35.67 | 737,065 | -0.02(-0.05%) |
Jan 26, 2023 | 35.56 | 35.70 | 35.34 | 35.69 | 1,108,814 | +0.26(+0.75%) |
Jan 25, 2023 | 35.18 | 35.42 | 35.04 | 35.42 | 1,073,737 | +0.06(+0.16%) |
Jan 24, 2023 | 35.26 | 35.46 | 35.01 | 35.36 | 1,486,089 | -0.07(-0.19%) |
Jan 23, 2023 | 35.35 | 35.69 | 35.29 | 35.43 | 1,189,842 | +0.20(+0.56%) |
Jan 20, 2023 | 34.98 | 35.26 | 34.66 | 35.23 | 1,095,900 | +0.42(+1.19%) |
Jan 19, 2023 | 34.72 | 34.99 | 34.60 | 34.82 | 2,414,961 | -0.03(-0.08%) |
Jan 18, 2023 | 35.64 | 35.64 | 34.82 | 34.84 | 2,218,852 | -0.78(-2.18%) |
Jan 17, 2023 | 35.89 | 35.95 | 35.56 | 35.62 | 905,273 | -0.26(-0.71%) |
Jan 13, 2023 | 35.69 | 35.92 | 35.49 | 35.87 | 1,442,931 | +0.03(+0.08%) |
Jan 12, 2023 | 35.83 | 36.00 | 35.63 | 35.85 | 1,836,556 | +0.15(+0.42%) |
Jan 11, 2023 | 35.77 | 35.79 | 35.38 | 35.69 | 891,317 | +0.10(+0.29%) |
Jan 10, 2023 | 35.48 | 35.59 | 35.20 | 35.59 | 663,144 | +0.20(+0.56%) |
Jan 09, 2023 | 35.76 | 35.78 | 35.37 | 35.39 | 1,262,416 | -0.20(-0.56%) |
Jan 06, 2023 | 35.19 | 35.69 | 35.11 | 35.59 | 1,318,759 | +0.75(+2.14%) |
Jan 05, 2023 | 34.77 | 34.94 | 34.57 | 34.84 | 1,127,496 | -0.05(-0.14%) |
Jan 04, 2023 | 34.61 | 35.05 | 34.51 | 34.89 | 1,427,556 | +0.41(+1.18%) |
Jan 03, 2023 | 34.66 | 34.78 | 34.23 | 34.49 | 1,281,483 | -0.07(-0.19%) |
Dec 30, 2022 | 34.45 | 34.57 | 34.26 | 34.55 | 1,471,382 | -0.03(-0.08%) |
Dec 29, 2022 | 34.32 | 34.65 | 34.32 | 34.58 | 1,333,760 | +0.35(+1.02%) |
Dec 28, 2022 | 34.74 | 34.80 | 34.19 | 34.23 | 1,578,048 | -0.48(-1.39%) |
Dec 27, 2022 | 34.58 | 34.76 | 34.44 | 34.71 | 1,287,705 | +0.23(+0.66%) |
Dec 23, 2022 | 34.14 | 34.49 | 34.06 | 34.49 | 993,723 | +0.38(+1.11%) |
Dec 22, 2022 | 34.14 | 34.19 | 33.58 | 34.11 | 1,117,542 | -0.19(-0.55%) |
Dec 21, 2022 | 34.15 | 34.35 | 34.05 | 34.30 | 1,445,224 | +0.50(+1.49%) |
Dec 20, 2022 | 33.72 | 33.95 | 33.64 | 33.79 | 1,272,302 | +0.04(+0.11%) |
Dec 19, 2022 | 33.93 | 34.04 | 33.50 | 33.75 | 1,402,521 | -0.11(-0.33%) |
Dec 16, 2022 | 33.90 | 33.99 | 33.61 | 33.87 | 1,138,472 | -0.40(-1.17%) |
Dec 15, 2022 | 34.45 | 34.55 | 34.04 | 34.27 | 1,200,490 | -0.51(-1.48%) |
Dec 14, 2022 | 35.03 | 35.21 | 34.60 | 34.78 | 1,664,904 | -0.23(-0.67%) |
Dec 13, 2022 | 35.49 | 35.57 | 34.85 | 35.02 | 1,281,205 | +0.19(+0.54%) |
Dec 12, 2022 | 34.34 | 34.84 | 34.21 | 34.83 | 1,177,406 | +0.61(+1.78%) |
Dec 09, 2022 | 34.45 | 34.63 | 34.20 | 34.22 | 977,327 | -0.28(-0.81%) |
Dec 08, 2022 | 34.61 | 34.70 | 34.39 | 34.50 | 1,927,132 | +0.09(+0.27%) |
Dec 07, 2022 | 34.30 | 34.57 | 34.26 | 34.41 | 1,508,570 | +0.07(+0.22%) |
Dec 06, 2022 | 34.73 | 34.84 | 34.14 | 34.33 | 1,562,404 | -0.47(-1.34%) |
Dec 05, 2022 | 35.43 | 35.50 | 34.67 | 34.80 | 879,600 | -0.74(-2.08%) |
Dec 02, 2022 | 35.23 | 35.58 | 35.23 | 35.54 | 1,283,570 | -0.03(-0.08%) |