Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.83 | 32.52 | 31.23 | 31.44 | 858,079 | -0.56(-1.75%) |
Feb 27, 2023 | 32.24 | 32.41 | 31.75 | 32.00 | 503,520 | +0.05(+0.16%) |
Feb 24, 2023 | 32.29 | 32.29 | 31.54 | 31.95 | 537,953 | -0.88(-2.68%) |
Feb 23, 2023 | 33.38 | 33.43 | 32.23 | 32.83 | 358,792 | -0.43(-1.29%) |
Feb 22, 2023 | 33.99 | 34.38 | 33.03 | 33.26 | 809,647 | -0.55(-1.63%) |
Feb 21, 2023 | 35.73 | 35.77 | 33.73 | 33.81 | 648,294 | -2.17(-6.03%) |
Feb 17, 2023 | 38.99 | 39.50 | 35.13 | 35.98 | 969,157 | -3.53(-8.93%) |
Feb 16, 2023 | 37.63 | 40.56 | 37.52 | 39.51 | 1,070,367 | +1.18(+3.08%) |
Feb 15, 2023 | 36.41 | 38.40 | 36.31 | 38.33 | 607,957 | +1.76(+4.81%) |
Feb 14, 2023 | 36.01 | 36.80 | 35.52 | 36.57 | 643,318 | +0.24(+0.66%) |
Feb 13, 2023 | 36.58 | 36.91 | 35.83 | 36.33 | 392,967 | -0.15(-0.41%) |
Feb 10, 2023 | 36.19 | 36.77 | 35.82 | 36.48 | 528,512 | -0.01(-0.03%) |
Feb 09, 2023 | 37.77 | 38.36 | 36.30 | 36.49 | 454,237 | -0.86(-2.30%) |
Feb 08, 2023 | 38.32 | 39.76 | 37.20 | 37.35 | 519,574 | -1.23(-3.19%) |
Feb 07, 2023 | 38.43 | 39.05 | 37.46 | 38.58 | 487,110 | -0.10(-0.26%) |
Feb 06, 2023 | 39.60 | 39.63 | 38.34 | 38.68 | 389,947 | -1.11(-2.79%) |
Feb 03, 2023 | 38.38 | 40.03 | 38.38 | 39.79 | 859,846 | +0.75(+1.92%) |
Feb 02, 2023 | 37.91 | 39.74 | 37.91 | 39.04 | 1,428,086 | +1.89(+5.09%) |
Feb 01, 2023 | 37.05 | 37.47 | 35.85 | 37.15 | 711,730 | +0.43(+1.17%) |
Jan 31, 2023 | 36.37 | 36.87 | 35.99 | 36.72 | 447,318 | +0.32(+0.88%) |
Jan 30, 2023 | 36.41 | 36.56 | 35.49 | 36.40 | 488,477 | -0.28(-0.76%) |
Jan 27, 2023 | 36.47 | 37.25 | 36.14 | 36.68 | 495,977 | +0.23(+0.63%) |
Jan 26, 2023 | 37.79 | 37.95 | 36.30 | 36.45 | 864,794 | -1.43(-3.78%) |
Jan 25, 2023 | 38.34 | 38.34 | 37.00 | 37.88 | 602,946 | -1.02(-2.62%) |
Jan 24, 2023 | 38.49 | 39.69 | 38.45 | 38.90 | 345,011 | -0.06(-0.15%) |
Jan 23, 2023 | 38.23 | 39.39 | 38.02 | 38.96 | 553,941 | +1.04(+2.74%) |
Jan 20, 2023 | 38.10 | 38.16 | 36.87 | 37.92 | 460,088 | +0.21(+0.56%) |
Jan 19, 2023 | 37.57 | 38.19 | 36.01 | 37.71 | 417,362 | -0.09(-0.24%) |
Jan 18, 2023 | 37.92 | 38.56 | 37.11 | 37.80 | 650,350 | -0.12(-0.32%) |
Jan 17, 2023 | 35.40 | 38.19 | 35.40 | 37.92 | 694,761 | +1.86(+5.16%) |
Jan 13, 2023 | 36.00 | 37.06 | 35.98 | 36.06 | 561,466 | -0.34(-0.93%) |
Jan 12, 2023 | 36.07 | 36.41 | 34.89 | 36.40 | 862,654 | +0.67(+1.88%) |
Jan 11, 2023 | 35.46 | 36.88 | 35.23 | 35.73 | 724,524 | +0.13(+0.37%) |
Jan 10, 2023 | 36.60 | 37.24 | 35.49 | 35.60 | 1,304,236 | -1.13(-3.08%) |
Jan 09, 2023 | 39.78 | 40.15 | 36.31 | 36.73 | 1,415,417 | -3.17(-7.94%) |
Jan 06, 2023 | 38.94 | 40.06 | 37.22 | 39.90 | 801,253 | -0.10(-0.25%) |
Jan 05, 2023 | 40.89 | 41.18 | 39.73 | 40.00 | 449,849 | -1.11(-2.70%) |
Jan 04, 2023 | 40.39 | 41.70 | 40.03 | 41.11 | 422,561 | +1.39(+3.50%) |
Jan 03, 2023 | 40.39 | 40.78 | 38.84 | 39.72 | 329,574 | +0.12(+0.30%) |
Dec 30, 2022 | 39.31 | 39.75 | 39.12 | 39.60 | 217,872 | -0.34(-0.85%) |
Dec 29, 2022 | 39.52 | 40.59 | 39.01 | 39.94 | 222,756 | +0.93(+2.38%) |
Dec 28, 2022 | 39.42 | 40.02 | 38.66 | 39.01 | 330,715 | -0.27(-0.69%) |
Dec 27, 2022 | 40.47 | 40.47 | 39.06 | 39.28 | 161,122 | -0.91(-2.26%) |
Dec 23, 2022 | 40.85 | 40.88 | 39.55 | 40.19 | 246,335 | -0.95(-2.31%) |
Dec 22, 2022 | 40.21 | 41.18 | 39.51 | 41.14 | 456,513 | +0.53(+1.31%) |
Dec 21, 2022 | 41.04 | 41.76 | 40.14 | 40.61 | 327,331 | +0.02(+0.05%) |
Dec 20, 2022 | 39.55 | 41.06 | 39.51 | 40.59 | 760,822 | +1.78(+4.59%) |
Dec 19, 2022 | 39.44 | 40.22 | 38.49 | 38.81 | 407,637 | -0.83(-2.09%) |
Dec 16, 2022 | 39.91 | 40.33 | 38.55 | 39.64 | 805,295 | -1.15(-2.82%) |
Dec 15, 2022 | 40.21 | 41.16 | 39.94 | 40.79 | 372,885 | -0.53(-1.28%) |
Dec 14, 2022 | 41.87 | 42.38 | 40.60 | 41.32 | 473,400 | -1.01(-2.39%) |
Dec 13, 2022 | 42.54 | 43.42 | 41.33 | 42.33 | 694,773 | +1.82(+4.49%) |
Dec 12, 2022 | 40.29 | 41.27 | 40.09 | 40.51 | 846,308 | -1.61(-3.82%) |
Dec 09, 2022 | 42.89 | 42.89 | 41.67 | 42.12 | 374,671 | -0.87(-2.02%) |
Dec 08, 2022 | 42.09 | 43.00 | 41.08 | 42.99 | 506,676 | +1.15(+2.75%) |
Dec 07, 2022 | 41.71 | 42.55 | 40.94 | 41.84 | 465,029 | +0.19(+0.46%) |
Dec 06, 2022 | 43.52 | 43.83 | 41.00 | 41.65 | 339,767 | -1.82(-4.19%) |
Dec 05, 2022 | 44.17 | 45.20 | 43.41 | 43.47 | 357,593 | -1.72(-3.81%) |
Dec 02, 2022 | 46.60 | 46.71 | 44.80 | 45.19 | 516,296 | -2.71(-5.66%) |