Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.03 | 36.35 | 36.00 | 36.24 | 866,818 | +0.16(+0.44%) |
Feb 27, 2023 | 36.05 | 36.13 | 35.98 | 36.08 | 610,785 | +0.13(+0.36%) |
Feb 24, 2023 | 35.95 | 36.04 | 35.91 | 35.95 | 577,521 | -0.26(-0.72%) |
Feb 23, 2023 | 36.27 | 36.32 | 36.09 | 36.21 | 506,919 | -0.01(-0.03%) |
Feb 22, 2023 | 36.46 | 36.49 | 36.20 | 36.22 | 975,108 | -0.21(-0.58%) |
Feb 21, 2023 | 36.54 | 36.60 | 36.37 | 36.43 | 837,093 | -0.13(-0.36%) |
Feb 17, 2023 | 36.25 | 36.60 | 36.19 | 36.56 | 726,882 | +0.10(+0.27%) |
Feb 16, 2023 | 36.35 | 36.63 | 36.28 | 36.46 | 1,363,975 | -0.02(-0.05%) |
Feb 15, 2023 | 36.42 | 36.49 | 36.33 | 36.48 | 978,219 | -0.37(-1.00%) |
Feb 14, 2023 | 36.71 | 37.04 | 36.59 | 36.85 | 992,931 | +0.03(+0.08%) |
Feb 13, 2023 | 36.86 | 36.91 | 36.73 | 36.82 | 492,138 | -0.19(-0.51%) |
Feb 10, 2023 | 37.08 | 37.08 | 36.86 | 37.01 | 468,841 | +0.08(+0.22%) |
Feb 09, 2023 | 37.45 | 37.46 | 36.90 | 36.93 | 781,693 | -0.30(-0.81%) |
Feb 08, 2023 | 37.35 | 37.35 | 37.12 | 37.23 | 615,210 | +0.09(+0.24%) |
Feb 07, 2023 | 37.07 | 37.41 | 37.04 | 37.14 | 781,906 | +0.04(+0.11%) |
Feb 06, 2023 | 37.15 | 37.23 | 36.99 | 37.10 | 875,273 | +0.07(+0.19%) |
Feb 03, 2023 | 37.34 | 37.44 | 36.95 | 37.03 | 3,711,880 | -0.93(-2.45%) |
Feb 02, 2023 | 38.65 | 38.65 | 37.94 | 37.96 | 1,693,769 | -0.83(-2.14%) |
Feb 01, 2023 | 38.37 | 38.79 | 38.14 | 38.79 | 1,865,012 | +0.51(+1.33%) |
Jan 31, 2023 | 38.17 | 38.33 | 38.11 | 38.28 | 1,910,029 | +0.12(+0.31%) |
Jan 30, 2023 | 38.25 | 38.29 | 38.13 | 38.16 | 671,208 | -0.10(-0.26%) |
Jan 27, 2023 | 38.28 | 38.35 | 38.07 | 38.26 | 813,484 | -0.05(-0.13%) |
Jan 26, 2023 | 38.45 | 38.47 | 38.08 | 38.31 | 997,007 | -0.35(-0.91%) |
Jan 25, 2023 | 38.28 | 38.67 | 38.26 | 38.66 | 2,288,824 | +0.18(+0.47%) |
Jan 24, 2023 | 38.33 | 38.48 | 38.07 | 38.48 | 850,298 | +0.15(+0.39%) |
Jan 23, 2023 | 38.08 | 38.35 | 37.95 | 38.33 | 3,163,076 | +0.06(+0.16%) |
Jan 20, 2023 | 38.22 | 38.34 | 38.13 | 38.27 | 580,267 | -0.13(-0.34%) |
Jan 19, 2023 | 38.07 | 38.41 | 38.02 | 38.40 | 3,022,801 | +0.62(+1.64%) |
Jan 18, 2023 | 38.16 | 38.23 | 37.76 | 37.78 | 587,742 | -0.13(-0.34%) |
Jan 17, 2023 | 38.02 | 38.03 | 37.80 | 37.91 | 649,950 | -0.23(-0.60%) |
Jan 13, 2023 | 37.77 | 38.16 | 37.76 | 38.14 | 1,000,498 | +0.44(+1.17%) |
Jan 12, 2023 | 37.56 | 37.71 | 37.33 | 37.70 | 678,656 | +0.44(+1.18%) |
Jan 11, 2023 | 37.29 | 37.31 | 37.07 | 37.26 | 954,039 | -0.02(-0.05%) |
Jan 10, 2023 | 37.26 | 37.33 | 37.15 | 37.28 | 1,235,140 | +0.12(+0.32%) |
Jan 09, 2023 | 37.24 | 37.35 | 37.11 | 37.16 | 2,403,792 | +0.09(+0.24%) |
Jan 06, 2023 | 36.66 | 37.12 | 36.55 | 37.07 | 1,006,764 | +0.67(+1.84%) |
Jan 05, 2023 | 36.47 | 36.49 | 36.23 | 36.40 | 1,078,250 | -0.45(-1.22%) |
Jan 04, 2023 | 36.88 | 36.94 | 36.68 | 36.85 | 2,677,349 | +0.35(+0.96%) |
Jan 03, 2023 | 36.55 | 36.72 | 36.29 | 36.50 | 3,119,085 | +0.31(+0.86%) |
Dec 30, 2022 | 36.11 | 36.22 | 36.02 | 36.19 | 646,242 | +0.17(+0.47%) |
Dec 29, 2022 | 35.96 | 36.13 | 35.96 | 36.02 | 343,229 | +0.19(+0.53%) |
Dec 28, 2022 | 35.86 | 35.91 | 35.67 | 35.83 | 770,518 | -0.16(-0.44%) |
Dec 27, 2022 | 35.82 | 36.37 | 35.81 | 35.99 | 1,021,137 | +0.31(+0.87%) |
Dec 23, 2022 | 35.60 | 35.80 | 35.58 | 35.68 | 508,312 | +0.10(+0.28%) |
Dec 22, 2022 | 35.81 | 35.81 | 35.44 | 35.58 | 783,137 | -0.43(-1.19%) |
Dec 21, 2022 | 36.07 | 36.20 | 35.99 | 36.01 | 506,541 | -0.08(-0.22%) |
Dec 20, 2022 | 35.87 | 36.16 | 35.85 | 36.09 | 813,226 | +0.60(+1.69%) |
Dec 19, 2022 | 35.56 | 35.65 | 35.41 | 35.49 | 1,114,992 | -0.10(-0.28%) |
Dec 16, 2022 | 35.43 | 35.62 | 35.39 | 35.59 | 3,077,251 | +0.30(+0.85%) |
Dec 15, 2022 | 35.37 | 35.46 | 35.23 | 35.29 | 4,092,857 | -0.57(-1.59%) |
Dec 14, 2022 | 35.93 | 36.01 | 35.66 | 35.86 | 2,028,852 | -0.08(-0.22%) |
Dec 13, 2022 | 36.10 | 36.22 | 35.85 | 35.94 | 2,332,192 | +0.59(+1.67%) |
Dec 12, 2022 | 35.51 | 35.54 | 35.30 | 35.35 | 4,123,985 | -0.29(-0.81%) |
Dec 09, 2022 | 35.69 | 35.85 | 35.56 | 35.64 | 575,625 | +0.12(+0.34%) |
Dec 08, 2022 | 35.53 | 35.62 | 35.43 | 35.52 | 637,662 | +0.03(+0.08%) |
Dec 07, 2022 | 35.29 | 35.55 | 35.27 | 35.49 | 2,296,875 | +0.31(+0.88%) |
Dec 06, 2022 | 35.24 | 35.31 | 35.08 | 35.18 | 3,342,055 | +0.10(+0.29%) |
Dec 05, 2022 | 35.53 | 35.56 | 35.05 | 35.08 | 2,234,311 | -0.61(-1.71%) |
Dec 02, 2022 | 35.45 | 35.74 | 35.36 | 35.69 | 2,937,594 | -0.12(-0.34%) |