Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.30 | 35.83 | 35.00 | 35.02 | 8,782,079 | -0.40(-1.12%) |
Feb 27, 2023 | 36.02 | 36.38 | 35.18 | 35.41 | 8,599,837 | +0.34(+0.96%) |
Feb 24, 2023 | 34.81 | 35.32 | 34.34 | 35.08 | 13,219,526 | -1.17(-3.23%) |
Feb 23, 2023 | 36.52 | 36.67 | 35.08 | 36.25 | 14,337,394 | +0.50(+1.39%) |
Feb 22, 2023 | 36.01 | 36.43 | 35.32 | 35.75 | 14,975,029 | -0.16(-0.44%) |
Feb 21, 2023 | 37.02 | 37.30 | 35.80 | 35.91 | 9,948,302 | -2.29(-5.99%) |
Feb 17, 2023 | 37.86 | 38.27 | 37.30 | 38.20 | 9,980,632 | -0.32(-0.82%) |
Feb 16, 2023 | 38.67 | 39.85 | 38.48 | 38.52 | 13,081,097 | -1.68(-4.19%) |
Feb 15, 2023 | 39.17 | 40.25 | 38.92 | 40.20 | 7,707,955 | +0.37(+0.92%) |
Feb 14, 2023 | 39.46 | 40.54 | 38.64 | 39.84 | 18,635,280 | -0.06(-0.15%) |
Feb 13, 2023 | 38.77 | 39.94 | 38.62 | 39.89 | 10,189,315 | +1.35(+3.50%) |
Feb 10, 2023 | 37.95 | 38.69 | 37.72 | 38.55 | 9,396,982 | +0.21(+0.54%) |
Feb 09, 2023 | 40.44 | 40.46 | 37.95 | 38.34 | 11,405,507 | -1.06(-2.69%) |
Feb 08, 2023 | 40.13 | 40.53 | 39.17 | 39.40 | 11,198,695 | -1.34(-3.28%) |
Feb 07, 2023 | 38.91 | 41.09 | 38.54 | 40.74 | 15,187,043 | +1.50(+3.81%) |
Feb 06, 2023 | 39.20 | 39.63 | 38.71 | 39.24 | 9,743,668 | -0.70(-1.76%) |
Feb 03, 2023 | 39.73 | 41.32 | 39.57 | 39.94 | 16,167,890 | -1.32(-3.19%) |
Feb 02, 2023 | 40.74 | 41.71 | 40.14 | 41.26 | 14,469,769 | +1.70(+4.31%) |
Feb 01, 2023 | 38.00 | 40.39 | 37.19 | 39.56 | 14,825,105 | +1.19(+3.10%) |
Jan 31, 2023 | 36.89 | 38.37 | 36.80 | 38.37 | 8,024,214 | +1.59(+4.31%) |
Jan 30, 2023 | 37.39 | 38.04 | 36.68 | 36.78 | 9,002,076 | -1.43(-3.74%) |
Jan 27, 2023 | 37.65 | 38.91 | 37.59 | 38.21 | 10,716,293 | +0.28(+0.73%) |
Jan 26, 2023 | 37.52 | 38.00 | 36.66 | 37.93 | 11,565,304 | +1.14(+3.10%) |
Jan 25, 2023 | 35.56 | 36.87 | 34.92 | 36.79 | 11,531,611 | +0.04(+0.11%) |
Jan 24, 2023 | 36.42 | 37.02 | 36.05 | 36.75 | 7,439,868 | -0.13(-0.35%) |
Jan 23, 2023 | 35.83 | 37.43 | 35.56 | 36.88 | 11,020,922 | +1.30(+3.65%) |
Jan 20, 2023 | 34.11 | 35.65 | 33.67 | 35.58 | 10,313,965 | +1.83(+5.43%) |
Jan 19, 2023 | 33.94 | 34.38 | 33.37 | 33.75 | 10,629,273 | -0.80(-2.32%) |
Jan 18, 2023 | 36.59 | 36.88 | 34.47 | 34.55 | 10,985,334 | -1.71(-4.73%) |
Jan 17, 2023 | 36.49 | 36.93 | 36.06 | 36.27 | 9,100,884 | -0.20(-0.54%) |
Jan 13, 2023 | 35.15 | 36.62 | 35.07 | 36.47 | 9,049,132 | +0.41(+1.13%) |
Jan 12, 2023 | 35.98 | 36.46 | 34.83 | 36.06 | 14,160,147 | +0.37(+1.03%) |
Jan 11, 2023 | 34.87 | 35.73 | 34.62 | 35.69 | 8,938,602 | +1.28(+3.72%) |
Jan 10, 2023 | 33.55 | 34.43 | 33.29 | 34.41 | 9,295,790 | +0.68(+2.03%) |
Jan 09, 2023 | 34.36 | 35.24 | 33.66 | 33.73 | 11,545,476 | -0.04(-0.12%) |
Jan 06, 2023 | 32.42 | 34.08 | 31.63 | 33.77 | 14,046,243 | +2.14(+6.77%) |
Jan 05, 2023 | 32.23 | 32.25 | 31.47 | 31.63 | 12,213,833 | -1.13(-3.45%) |
Jan 04, 2023 | 32.62 | 33.31 | 31.84 | 32.76 | 11,223,002 | +0.70(+2.20%) |
Jan 03, 2023 | 32.98 | 33.47 | 31.28 | 32.05 | 13,445,373 | -0.43(-1.31%) |
Dec 30, 2022 | 32.01 | 32.50 | 31.45 | 32.48 | 11,719,693 | -0.22(-0.67%) |
Dec 29, 2022 | 31.80 | 32.96 | 31.66 | 32.70 | 14,235,790 | +1.59(+5.10%) |
Dec 28, 2022 | 32.30 | 32.81 | 31.05 | 31.11 | 11,475,213 | -1.21(-3.74%) |
Dec 27, 2022 | 32.69 | 32.77 | 31.87 | 32.32 | 8,927,609 | -0.37(-1.12%) |
Dec 23, 2022 | 31.90 | 32.75 | 31.48 | 32.69 | 12,204,720 | +0.49(+1.51%) |
Dec 22, 2022 | 32.78 | 32.86 | 30.62 | 32.20 | 19,600,492 | -1.45(-4.31%) |
Dec 21, 2022 | 32.91 | 33.96 | 32.76 | 33.65 | 10,658,305 | +1.45(+4.51%) |
Dec 20, 2022 | 31.89 | 32.65 | 31.55 | 32.20 | 10,813,429 | +0.10(+0.31%) |
Dec 19, 2022 | 32.97 | 33.08 | 31.66 | 32.10 | 10,260,533 | -0.84(-2.55%) |
Dec 16, 2022 | 33.47 | 33.82 | 32.35 | 32.94 | 12,340,901 | -1.24(-3.64%) |
Dec 15, 2022 | 35.48 | 35.73 | 33.68 | 34.19 | 15,043,474 | -2.74(-7.43%) |
Dec 14, 2022 | 37.53 | 38.67 | 36.04 | 36.93 | 17,549,232 | -0.69(-1.84%) |
Dec 13, 2022 | 39.94 | 39.97 | 36.85 | 37.62 | 23,867,182 | +0.80(+2.17%) |
Dec 12, 2022 | 35.53 | 36.82 | 35.33 | 36.82 | 8,236,972 | +1.52(+4.31%) |
Dec 09, 2022 | 35.77 | 36.49 | 35.27 | 35.30 | 11,843,646 | -0.83(-2.30%) |
Dec 08, 2022 | 35.81 | 36.42 | 35.39 | 36.13 | 14,168,583 | +0.81(+2.29%) |
Dec 07, 2022 | 35.23 | 35.99 | 35.00 | 35.32 | 11,513,051 | -0.20(-0.56%) |
Dec 06, 2022 | 37.06 | 37.22 | 34.89 | 35.52 | 11,051,223 | -1.59(-4.28%) |
Dec 05, 2022 | 38.40 | 38.70 | 36.73 | 37.11 | 13,245,095 | -2.14(-5.46%) |
Dec 02, 2022 | 37.90 | 39.54 | 37.88 | 39.25 | 10,695,765 | -0.17(-0.43%) |