Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.75 | 34.00 | 33.16 | 33.26 | 17,139,424 | -0.29(-0.86%) |
Feb 27, 2023 | 33.67 | 33.85 | 33.06 | 33.55 | 19,063,952 | +0.15(+0.45%) |
Feb 24, 2023 | 33.70 | 33.92 | 33.02 | 33.40 | 19,101,036 | -1.07(-3.10%) |
Feb 23, 2023 | 34.79 | 34.80 | 33.70 | 34.47 | 23,658,064 | -0.07(-0.20%) |
Feb 22, 2023 | 34.35 | 35.17 | 34.22 | 34.54 | 23,281,256 | +0.34(+0.99%) |
Feb 21, 2023 | 33.78 | 34.39 | 33.49 | 34.20 | 24,681,454 | -0.57(-1.64%) |
Feb 17, 2023 | 35.96 | 36.23 | 34.57 | 34.77 | 27,946,748 | -1.45(-4.00%) |
Feb 16, 2023 | 35.60 | 36.73 | 35.45 | 36.22 | 28,169,720 | -0.01(-0.03%) |
Feb 15, 2023 | 35.01 | 36.24 | 34.72 | 36.23 | 31,449,078 | +1.00(+2.84%) |
Feb 14, 2023 | 33.11 | 35.36 | 32.72 | 35.23 | 38,838,592 | +1.79(+5.35%) |
Feb 13, 2023 | 34.50 | 34.52 | 33.35 | 33.44 | 35,007,488 | -0.86(-2.51%) |
Feb 10, 2023 | 34.40 | 35.40 | 34.05 | 34.30 | 42,497,380 | -1.59(-4.43%) |
Feb 09, 2023 | 36.89 | 37.36 | 35.65 | 35.89 | 43,930,528 | -0.94(-2.55%) |
Feb 08, 2023 | 37.43 | 37.58 | 34.50 | 36.83 | 109,519,896 | +1.93(+5.53%) |
Feb 07, 2023 | 33.66 | 35.06 | 33.41 | 34.90 | 59,203,492 | +1.00(+2.95%) |
Feb 06, 2023 | 33.53 | 34.21 | 32.90 | 33.90 | 33,556,648 | +0.81(+2.45%) |
Feb 03, 2023 | 32.17 | 33.95 | 32.15 | 33.09 | 25,804,908 | +0.04(+0.12%) |
Feb 02, 2023 | 32.42 | 33.47 | 32.42 | 33.05 | 32,028,932 | +1.56(+4.95%) |
Feb 01, 2023 | 30.88 | 31.85 | 30.64 | 31.49 | 21,164,390 | +0.56(+1.81%) |
Jan 31, 2023 | 29.75 | 30.96 | 29.74 | 30.93 | 15,580,995 | +1.30(+4.39%) |
Jan 30, 2023 | 30.20 | 30.54 | 29.59 | 29.63 | 17,945,572 | -0.73(-2.40%) |
Jan 27, 2023 | 29.70 | 30.60 | 29.50 | 30.36 | 18,231,976 | +0.34(+1.13%) |
Jan 26, 2023 | 30.53 | 30.65 | 29.31 | 30.02 | 25,379,782 | -0.27(-0.89%) |
Jan 25, 2023 | 29.22 | 30.40 | 28.80 | 30.29 | 14,477,274 | +0.36(+1.20%) |
Jan 24, 2023 | 25.71 | 34.90 | 25.71 | 29.93 | 14,429,410 | -0.60(-1.97%) |
Jan 23, 2023 | 30.63 | 31.11 | 30.27 | 30.53 | 22,212,624 | +0.17(+0.56%) |
Jan 20, 2023 | 29.30 | 30.39 | 29.12 | 30.36 | 23,008,742 | +1.33(+4.58%) |
Jan 19, 2023 | 28.47 | 29.29 | 28.34 | 29.03 | 15,644,943 | +0.07(+0.24%) |
Jan 18, 2023 | 29.95 | 30.09 | 28.89 | 28.96 | 25,246,156 | -0.24(-0.82%) |
Jan 17, 2023 | 29.44 | 29.78 | 28.95 | 29.20 | 20,635,582 | -0.24(-0.82%) |
Jan 13, 2023 | 28.68 | 29.50 | 28.66 | 29.44 | 16,941,912 | +0.41(+1.41%) |
Jan 12, 2023 | 28.85 | 29.18 | 28.23 | 29.03 | 17,492,876 | +0.68(+2.40%) |
Jan 11, 2023 | 28.24 | 28.52 | 27.92 | 28.35 | 15,399,408 | +0.31(+1.11%) |
Jan 10, 2023 | 27.40 | 28.25 | 27.15 | 28.04 | 15,408,382 | +0.64(+2.34%) |
Jan 09, 2023 | 27.30 | 28.05 | 27.15 | 27.40 | 24,952,272 | +1.00(+3.79%) |
Jan 06, 2023 | 25.86 | 26.54 | 25.40 | 26.40 | 19,443,788 | +0.85(+3.33%) |
Jan 05, 2023 | 25.73 | 26.01 | 25.55 | 25.55 | 9,935,185 | -0.36(-1.39%) |
Jan 04, 2023 | 25.73 | 25.97 | 25.32 | 25.91 | 14,813,853 | +0.55(+2.17%) |
Jan 03, 2023 | 25.37 | 25.75 | 25.02 | 25.36 | 22,148,898 | +0.63(+2.55%) |
Dec 30, 2022 | 24.42 | 24.85 | 24.24 | 24.73 | 20,474,168 | -0.18(-0.72%) |
Dec 29, 2022 | 24.75 | 25.38 | 24.29 | 24.91 | 17,818,592 | +0.32(+1.30%) |
Dec 28, 2022 | 24.21 | 24.72 | 24.02 | 24.59 | 15,664,401 | +0.19(+0.78%) |
Dec 27, 2022 | 24.29 | 24.70 | 23.90 | 24.40 | 15,235,203 | -0.24(-0.97%) |
Dec 23, 2022 | 24.46 | 24.73 | 24.16 | 24.64 | 11,610,066 | +0.00(+0.00%) |
Dec 22, 2022 | 24.93 | 25.10 | 24.04 | 24.64 | 23,738,800 | -0.72(-2.84%) |
Dec 21, 2022 | 25.15 | 25.67 | 24.87 | 25.36 | 20,502,116 | +0.40(+1.60%) |
Dec 20, 2022 | 24.72 | 25.28 | 24.61 | 24.96 | 28,490,796 | +0.01(+0.04%) |
Dec 19, 2022 | 26.02 | 26.02 | 24.69 | 24.95 | 35,596,864 | -1.02(-3.93%) |
Dec 16, 2022 | 26.06 | 26.45 | 25.66 | 25.97 | 22,686,212 | -0.27(-1.03%) |
Dec 15, 2022 | 26.98 | 27.11 | 25.88 | 26.24 | 19,380,336 | -1.23(-4.48%) |
Dec 14, 2022 | 27.07 | 27.82 | 26.77 | 27.47 | 19,417,696 | +0.49(+1.82%) |
Dec 13, 2022 | 28.03 | 28.45 | 26.91 | 26.98 | 27,617,742 | -0.05(-0.18%) |
Dec 12, 2022 | 26.42 | 27.23 | 26.11 | 27.03 | 16,471,856 | +0.48(+1.81%) |
Dec 09, 2022 | 26.40 | 26.96 | 26.24 | 26.55 | 14,253,546 | +0.10(+0.38%) |
Dec 08, 2022 | 26.52 | 27.03 | 26.28 | 26.45 | 14,900,251 | +0.05(+0.19%) |
Dec 07, 2022 | 26.61 | 26.87 | 26.02 | 26.40 | 21,158,480 | -0.52(-1.93%) |
Dec 06, 2022 | 27.70 | 27.86 | 26.70 | 26.92 | 19,767,312 | -0.78(-2.82%) |
Dec 05, 2022 | 28.41 | 28.86 | 27.65 | 27.70 | 17,469,236 | -1.05(-3.65%) |
Dec 02, 2022 | 27.38 | 28.78 | 27.19 | 28.75 | 15,980,562 | +0.41(+1.45%) |