Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.56 | 35.04 | 34.28 | 34.43 | 3,769,278 | -0.40(-1.16%) |
Feb 27, 2023 | 35.20 | 35.22 | 34.73 | 34.83 | 2,659,803 | -0.20(-0.59%) |
Feb 24, 2023 | 35.02 | 35.31 | 34.85 | 35.04 | 2,166,688 | -0.44(-1.24%) |
Feb 23, 2023 | 35.51 | 35.87 | 35.05 | 35.48 | 2,703,105 | -0.17(-0.47%) |
Feb 22, 2023 | 35.29 | 35.78 | 35.24 | 35.64 | 3,137,123 | +0.33(+0.94%) |
Feb 21, 2023 | 35.92 | 36.27 | 35.28 | 35.31 | 2,987,242 | -0.84(-2.32%) |
Feb 17, 2023 | 35.85 | 36.38 | 35.63 | 36.15 | 4,559,510 | +0.29(+0.82%) |
Feb 16, 2023 | 35.80 | 36.33 | 35.72 | 35.86 | 2,909,040 | -0.38(-1.05%) |
Feb 15, 2023 | 34.86 | 36.27 | 34.77 | 36.24 | 3,035,949 | +1.33(+3.80%) |
Feb 14, 2023 | 34.75 | 35.11 | 34.52 | 34.91 | 2,375,704 | +0.07(+0.20%) |
Feb 13, 2023 | 35.00 | 35.26 | 34.63 | 34.84 | 2,839,560 | -0.12(-0.33%) |
Feb 10, 2023 | 34.91 | 35.20 | 34.65 | 34.96 | 3,813,044 | +0.07(+0.20%) |
Feb 09, 2023 | 35.50 | 35.56 | 34.63 | 34.89 | 4,805,549 | +0.20(+0.56%) |
Feb 08, 2023 | 35.46 | 35.93 | 34.30 | 34.70 | 7,176,604 | +1.45(+4.38%) |
Feb 07, 2023 | 32.84 | 33.30 | 32.43 | 33.24 | 2,598,530 | +0.08(+0.24%) |
Feb 06, 2023 | 33.58 | 33.58 | 32.98 | 33.16 | 2,356,792 | -0.62(-1.82%) |
Feb 03, 2023 | 33.98 | 34.19 | 33.27 | 33.78 | 2,180,624 | -0.37(-1.09%) |
Feb 02, 2023 | 33.63 | 34.43 | 33.39 | 34.15 | 1,939,055 | +0.65(+1.95%) |
Feb 01, 2023 | 32.93 | 33.71 | 32.71 | 33.50 | 2,434,153 | +0.36(+1.09%) |
Jan 31, 2023 | 32.86 | 33.17 | 32.72 | 33.14 | 2,077,044 | +0.27(+0.83%) |
Jan 30, 2023 | 32.78 | 33.07 | 32.70 | 32.86 | 1,999,177 | -0.19(-0.56%) |
Jan 27, 2023 | 33.13 | 33.27 | 32.87 | 33.05 | 1,555,438 | -0.11(-0.32%) |
Jan 26, 2023 | 32.74 | 33.24 | 32.63 | 33.16 | 2,293,180 | +0.46(+1.40%) |
Jan 25, 2023 | 32.47 | 33.33 | 32.26 | 32.70 | 5,437,005 | +0.80(+2.51%) |
Jan 24, 2023 | 31.72 | 32.07 | 31.60 | 31.90 | 1,775,469 | +0.00(+0.00%) |
Jan 23, 2023 | 30.85 | 31.97 | 30.85 | 31.90 | 1,813,964 | +1.08(+3.52%) |
Jan 20, 2023 | 30.72 | 30.89 | 30.49 | 30.81 | 2,003,666 | +0.24(+0.80%) |
Jan 19, 2023 | 30.62 | 30.71 | 30.09 | 30.57 | 2,888,582 | -0.17(-0.54%) |
Jan 18, 2023 | 31.02 | 31.32 | 30.69 | 30.73 | 2,440,965 | -0.28(-0.91%) |
Jan 17, 2023 | 31.40 | 31.62 | 30.91 | 31.02 | 1,806,037 | -0.55(-1.73%) |
Jan 13, 2023 | 31.22 | 31.58 | 31.08 | 31.56 | 1,759,971 | +0.12(+0.37%) |
Jan 12, 2023 | 31.43 | 31.55 | 31.03 | 31.45 | 2,292,848 | +0.14(+0.44%) |
Jan 11, 2023 | 31.23 | 31.37 | 30.74 | 31.31 | 2,515,249 | +0.18(+0.56%) |
Jan 10, 2023 | 30.49 | 31.15 | 30.38 | 31.13 | 2,112,017 | +0.61(+1.98%) |
Jan 09, 2023 | 31.02 | 31.22 | 30.48 | 30.53 | 4,212,564 | -0.47(-1.51%) |
Jan 06, 2023 | 30.31 | 31.03 | 30.22 | 31.00 | 2,112,152 | +0.88(+2.92%) |
Jan 05, 2023 | 30.47 | 30.47 | 29.91 | 30.12 | 2,595,952 | -0.42(-1.37%) |
Jan 04, 2023 | 29.83 | 30.62 | 29.36 | 30.54 | 2,505,511 | +0.99(+3.34%) |
Jan 03, 2023 | 29.60 | 29.90 | 29.30 | 29.55 | 2,816,901 | -0.10(-0.33%) |
Dec 30, 2022 | 29.58 | 29.74 | 29.21 | 29.65 | 2,684,496 | -0.19(-0.62%) |
Dec 29, 2022 | 29.62 | 30.12 | 29.48 | 29.84 | 1,298,767 | +0.44(+1.49%) |
Dec 28, 2022 | 29.81 | 29.94 | 29.35 | 29.40 | 1,279,924 | -0.50(-1.67%) |
Dec 27, 2022 | 30.03 | 30.07 | 29.57 | 29.89 | 1,229,215 | -0.14(-0.45%) |
Dec 23, 2022 | 29.76 | 30.11 | 29.71 | 30.03 | 1,464,123 | +0.25(+0.85%) |
Dec 22, 2022 | 29.39 | 29.82 | 29.30 | 29.78 | 1,741,511 | +0.17(+0.56%) |
Dec 21, 2022 | 29.44 | 29.79 | 29.31 | 29.61 | 2,559,231 | +0.37(+1.27%) |
Dec 20, 2022 | 28.79 | 29.29 | 28.67 | 29.24 | 2,609,413 | +0.45(+1.56%) |
Dec 19, 2022 | 29.91 | 29.91 | 28.57 | 28.79 | 2,259,760 | -1.22(-4.07%) |
Dec 16, 2022 | 29.80 | 30.15 | 29.64 | 30.01 | 5,379,666 | +0.04(+0.13%) |
Dec 15, 2022 | 30.81 | 30.89 | 29.94 | 29.97 | 2,427,073 | -1.07(-3.46%) |
Dec 14, 2022 | 31.05 | 31.60 | 30.84 | 31.05 | 2,143,936 | -0.22(-0.72%) |
Dec 13, 2022 | 31.63 | 31.98 | 31.05 | 31.27 | 2,372,263 | +0.49(+1.59%) |
Dec 12, 2022 | 30.54 | 30.79 | 30.26 | 30.78 | 2,290,940 | +0.21(+0.70%) |
Dec 09, 2022 | 30.27 | 30.77 | 30.06 | 30.57 | 1,624,689 | +0.30(+1.00%) |
Dec 08, 2022 | 30.09 | 30.86 | 29.91 | 30.27 | 2,078,819 | +0.29(+0.98%) |
Dec 07, 2022 | 30.16 | 30.52 | 29.58 | 29.97 | 2,886,389 | -0.29(-0.97%) |
Dec 06, 2022 | 31.38 | 31.84 | 30.05 | 30.27 | 3,624,653 | -0.99(-3.16%) |
Dec 05, 2022 | 31.72 | 31.96 | 31.22 | 31.25 | 2,908,880 | -0.53(-1.66%) |
Dec 02, 2022 | 30.99 | 31.82 | 30.68 | 31.78 | 2,888,734 | +0.44(+1.40%) |