Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.15 | 30.82 | 30.09 | 30.53 | 1,782,449 | +0.43(+1.43%) |
Feb 27, 2023 | 30.35 | 30.72 | 30.03 | 30.10 | 1,542,764 | +0.18(+0.60%) |
Feb 24, 2023 | 30.51 | 30.63 | 29.63 | 29.92 | 2,534,230 | -1.38(-4.41%) |
Feb 23, 2023 | 31.73 | 31.96 | 30.67 | 31.30 | 1,852,107 | -0.42(-1.32%) |
Feb 22, 2023 | 31.32 | 32.08 | 31.05 | 31.72 | 1,968,053 | +0.52(+1.67%) |
Feb 21, 2023 | 31.80 | 32.01 | 30.72 | 31.20 | 2,028,931 | -1.13(-3.50%) |
Feb 17, 2023 | 32.34 | 32.86 | 31.65 | 32.33 | 1,485,371 | +0.16(+0.50%) |
Feb 16, 2023 | 32.08 | 32.74 | 32.01 | 32.17 | 1,335,693 | -0.51(-1.56%) |
Feb 15, 2023 | 31.73 | 32.81 | 31.71 | 32.68 | 1,409,651 | +0.76(+2.38%) |
Feb 14, 2023 | 31.21 | 31.96 | 30.91 | 31.92 | 1,310,390 | +0.39(+1.24%) |
Feb 13, 2023 | 31.63 | 31.94 | 31.41 | 31.53 | 1,899,454 | +0.05(+0.16%) |
Feb 10, 2023 | 31.70 | 31.95 | 31.13 | 31.48 | 3,030,021 | -0.65(-2.02%) |
Feb 09, 2023 | 33.70 | 33.85 | 31.85 | 32.13 | 1,962,330 | -1.04(-3.14%) |
Feb 08, 2023 | 33.98 | 34.11 | 32.97 | 33.17 | 1,220,627 | -1.21(-3.52%) |
Feb 07, 2023 | 33.13 | 34.56 | 32.95 | 34.38 | 2,000,359 | +1.28(+3.87%) |
Feb 06, 2023 | 33.79 | 34.09 | 32.74 | 33.10 | 2,945,884 | -1.26(-3.67%) |
Feb 03, 2023 | 33.32 | 35.14 | 33.32 | 34.36 | 3,094,434 | +0.44(+1.30%) |
Feb 02, 2023 | 34.44 | 35.62 | 33.26 | 33.92 | 6,059,048 | -1.93(-5.38%) |
Feb 01, 2023 | 34.99 | 36.26 | 34.71 | 35.85 | 3,016,557 | +0.40(+1.13%) |
Jan 31, 2023 | 34.73 | 35.59 | 34.17 | 35.45 | 2,789,025 | +0.95(+2.75%) |
Jan 30, 2023 | 33.61 | 35.14 | 33.55 | 34.50 | 2,868,642 | +0.31(+0.91%) |
Jan 27, 2023 | 34.02 | 34.53 | 33.90 | 34.19 | 1,416,437 | -0.07(-0.20%) |
Jan 26, 2023 | 34.40 | 34.84 | 33.81 | 34.26 | 1,266,985 | +0.30(+0.88%) |
Jan 25, 2023 | 33.62 | 34.05 | 33.28 | 33.96 | 1,182,141 | -0.22(-0.64%) |
Jan 24, 2023 | 33.85 | 34.38 | 33.69 | 34.18 | 1,654,200 | +0.26(+0.77%) |
Jan 23, 2023 | 33.11 | 34.05 | 33.00 | 33.92 | 1,716,839 | +1.07(+3.26%) |
Jan 20, 2023 | 31.93 | 32.91 | 31.87 | 32.85 | 2,084,390 | +1.09(+3.43%) |
Jan 19, 2023 | 31.44 | 32.06 | 31.35 | 31.76 | 2,694,550 | -0.11(-0.35%) |
Jan 18, 2023 | 32.90 | 33.41 | 31.84 | 31.87 | 1,514,689 | -0.61(-1.88%) |
Jan 17, 2023 | 32.58 | 32.94 | 32.34 | 32.48 | 1,580,606 | -0.29(-0.88%) |
Jan 13, 2023 | 32.25 | 32.96 | 32.14 | 32.77 | 1,287,746 | +0.25(+0.77%) |
Jan 12, 2023 | 31.75 | 32.54 | 31.32 | 32.52 | 1,966,250 | +1.02(+3.24%) |
Jan 11, 2023 | 31.27 | 31.70 | 31.10 | 31.50 | 2,602,018 | +0.19(+0.61%) |
Jan 10, 2023 | 30.10 | 31.34 | 29.61 | 31.31 | 3,198,384 | +1.22(+4.05%) |
Jan 09, 2023 | 29.78 | 30.45 | 29.17 | 30.09 | 2,753,060 | -0.23(-0.76%) |
Jan 06, 2023 | 30.16 | 30.81 | 29.92 | 30.32 | 2,563,070 | -0.09(-0.30%) |
Jan 05, 2023 | 30.77 | 31.13 | 30.25 | 30.41 | 2,421,380 | -0.75(-2.41%) |
Jan 04, 2023 | 29.85 | 31.18 | 29.56 | 31.16 | 2,530,191 | +1.89(+6.46%) |
Jan 03, 2023 | 30.20 | 30.40 | 29.04 | 29.27 | 1,521,053 | -0.43(-1.45%) |
Dec 30, 2022 | 29.00 | 29.77 | 28.72 | 29.70 | 2,002,581 | +0.25(+0.85%) |
Dec 29, 2022 | 28.60 | 29.61 | 28.36 | 29.45 | 2,126,107 | +1.14(+4.03%) |
Dec 28, 2022 | 29.42 | 29.43 | 28.25 | 28.31 | 2,603,298 | -1.19(-4.03%) |
Dec 27, 2022 | 30.41 | 30.47 | 29.39 | 29.50 | 2,718,294 | -1.02(-3.34%) |
Dec 23, 2022 | 30.26 | 30.69 | 30.08 | 30.52 | 1,716,898 | +0.12(+0.39%) |
Dec 22, 2022 | 31.17 | 31.17 | 29.49 | 30.40 | 3,395,416 | -1.01(-3.22%) |
Dec 21, 2022 | 31.54 | 31.92 | 31.31 | 31.41 | 1,972,164 | +0.07(+0.22%) |
Dec 20, 2022 | 30.71 | 31.41 | 30.48 | 31.34 | 2,339,294 | +0.54(+1.75%) |
Dec 19, 2022 | 32.09 | 32.12 | 30.25 | 30.80 | 3,080,811 | -1.39(-4.32%) |
Dec 16, 2022 | 32.19 | 32.63 | 31.68 | 32.19 | 3,425,508 | -0.70(-2.13%) |
Dec 15, 2022 | 32.84 | 33.45 | 32.62 | 32.89 | 2,032,096 | -0.62(-1.85%) |
Dec 14, 2022 | 33.75 | 34.65 | 33.16 | 33.51 | 2,776,184 | -1.53(-4.37%) |
Dec 13, 2022 | 36.28 | 36.66 | 34.44 | 35.04 | 2,562,508 | +0.42(+1.21%) |
Dec 12, 2022 | 32.80 | 34.68 | 32.70 | 34.62 | 1,961,695 | +1.61(+4.88%) |
Dec 09, 2022 | 33.35 | 33.80 | 32.81 | 33.01 | 2,162,060 | +0.06(+0.18%) |
Dec 08, 2022 | 33.81 | 34.27 | 32.66 | 32.95 | 1,811,343 | -0.34(-1.02%) |
Dec 07, 2022 | 33.68 | 33.99 | 33.14 | 33.29 | 1,896,611 | -0.68(-2.00%) |
Dec 06, 2022 | 34.38 | 34.40 | 33.04 | 33.97 | 2,280,004 | -0.21(-0.61%) |
Dec 05, 2022 | 34.78 | 35.25 | 33.99 | 34.18 | 2,033,035 | -0.85(-2.43%) |
Dec 02, 2022 | 34.73 | 35.27 | 34.73 | 35.03 | 1,782,899 | -0.67(-1.88%) |