Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.88 | 34.34 | 33.03 | 33.04 | 2,984,092 | -0.91(-2.68%) |
Feb 27, 2023 | 35.01 | 35.30 | 33.70 | 33.95 | 1,921,159 | -0.79(-2.27%) |
Feb 24, 2023 | 34.52 | 35.19 | 34.30 | 34.74 | 2,074,365 | -0.62(-1.75%) |
Feb 23, 2023 | 36.34 | 36.55 | 34.34 | 35.36 | 1,644,065 | -0.78(-2.16%) |
Feb 22, 2023 | 35.45 | 36.38 | 35.43 | 36.14 | 1,996,137 | +0.65(+1.83%) |
Feb 21, 2023 | 36.54 | 36.54 | 35.03 | 35.49 | 2,828,096 | -1.48(-4.00%) |
Feb 17, 2023 | 36.90 | 37.03 | 35.64 | 36.97 | 3,805,998 | -0.10(-0.27%) |
Feb 16, 2023 | 41.04 | 41.20 | 36.79 | 37.07 | 13,386,037 | -11.34(-23.42%) |
Feb 15, 2023 | 45.77 | 49.32 | 45.77 | 48.41 | 3,564,577 | +3.46(+7.70%) |
Feb 14, 2023 | 42.60 | 45.17 | 42.10 | 44.95 | 1,607,860 | +1.59(+3.67%) |
Feb 13, 2023 | 41.79 | 43.98 | 41.60 | 43.36 | 1,267,334 | +2.06(+4.99%) |
Feb 10, 2023 | 42.34 | 42.59 | 40.73 | 41.30 | 1,667,766 | -1.90(-4.40%) |
Feb 09, 2023 | 44.89 | 45.20 | 43.04 | 43.20 | 1,068,502 | -1.01(-2.28%) |
Feb 08, 2023 | 45.42 | 45.42 | 43.62 | 44.21 | 1,039,010 | -1.07(-2.36%) |
Feb 07, 2023 | 42.84 | 45.53 | 42.02 | 45.28 | 1,328,078 | +2.54(+5.94%) |
Feb 06, 2023 | 43.87 | 44.75 | 42.64 | 42.74 | 1,569,347 | -1.98(-4.43%) |
Feb 03, 2023 | 43.98 | 45.97 | 43.51 | 44.72 | 1,517,033 | -1.35(-2.93%) |
Feb 02, 2023 | 43.17 | 48.12 | 43.17 | 46.07 | 3,485,619 | +3.79(+8.96%) |
Feb 01, 2023 | 39.27 | 42.48 | 38.60 | 42.28 | 1,662,837 | +3.25(+8.33%) |
Jan 31, 2023 | 37.73 | 39.05 | 37.73 | 39.03 | 1,036,552 | +1.43(+3.80%) |
Jan 30, 2023 | 39.11 | 39.56 | 37.51 | 37.60 | 1,068,383 | -2.34(-5.86%) |
Jan 27, 2023 | 38.00 | 40.06 | 37.98 | 39.94 | 1,042,883 | +1.52(+3.96%) |
Jan 26, 2023 | 38.66 | 39.00 | 37.06 | 38.42 | 987,664 | +0.90(+2.40%) |
Jan 25, 2023 | 36.83 | 37.57 | 34.82 | 37.52 | 1,420,942 | -0.45(-1.19%) |
Jan 24, 2023 | 37.80 | 39.28 | 37.16 | 37.97 | 1,321,278 | -0.14(-0.37%) |
Jan 23, 2023 | 36.48 | 38.32 | 35.99 | 38.11 | 1,569,744 | +1.72(+4.73%) |
Jan 20, 2023 | 34.85 | 36.42 | 34.71 | 36.39 | 1,628,014 | +1.78(+5.14%) |
Jan 19, 2023 | 35.67 | 36.15 | 34.50 | 34.61 | 1,404,766 | -1.73(-4.76%) |
Jan 18, 2023 | 37.28 | 38.59 | 36.22 | 36.34 | 1,083,518 | -0.16(-0.44%) |
Jan 17, 2023 | 35.82 | 36.90 | 34.78 | 36.50 | 932,802 | +0.24(+0.66%) |
Jan 13, 2023 | 35.74 | 37.03 | 35.74 | 36.26 | 772,755 | -0.29(-0.79%) |
Jan 12, 2023 | 37.58 | 37.58 | 35.16 | 36.55 | 1,065,900 | +0.20(+0.55%) |
Jan 11, 2023 | 35.44 | 36.35 | 34.98 | 36.35 | 1,096,956 | +1.19(+3.38%) |
Jan 10, 2023 | 34.75 | 35.44 | 34.53 | 35.16 | 827,112 | +0.17(+0.49%) |
Jan 09, 2023 | 34.80 | 36.13 | 34.79 | 34.99 | 1,106,285 | +0.97(+2.85%) |
Jan 06, 2023 | 33.51 | 34.17 | 31.62 | 34.02 | 1,647,054 | +0.65(+1.95%) |
Jan 05, 2023 | 34.63 | 34.67 | 33.26 | 33.37 | 1,174,218 | -2.04(-5.76%) |
Jan 04, 2023 | 35.40 | 35.81 | 34.48 | 35.41 | 1,082,008 | +0.83(+2.40%) |
Jan 03, 2023 | 36.24 | 36.92 | 33.67 | 34.58 | 1,278,709 | -0.82(-2.32%) |
Dec 30, 2022 | 34.37 | 35.66 | 34.10 | 35.40 | 1,075,043 | +0.04(+0.11%) |
Dec 29, 2022 | 33.81 | 35.81 | 33.36 | 35.36 | 1,335,616 | +2.14(+6.44%) |
Dec 28, 2022 | 32.96 | 33.63 | 32.63 | 33.22 | 1,133,247 | -0.13(-0.39%) |
Dec 27, 2022 | 33.46 | 34.28 | 32.32 | 33.35 | 1,503,013 | -0.31(-0.92%) |
Dec 23, 2022 | 33.69 | 33.95 | 32.77 | 33.66 | 1,301,190 | -0.30(-0.88%) |
Dec 22, 2022 | 34.78 | 34.78 | 32.89 | 33.96 | 1,744,857 | -1.41(-3.99%) |
Dec 21, 2022 | 35.50 | 36.10 | 33.65 | 35.37 | 1,801,991 | -0.33(-0.92%) |
Dec 20, 2022 | 35.85 | 36.60 | 35.27 | 35.70 | 1,705,788 | -0.81(-2.22%) |
Dec 19, 2022 | 39.11 | 39.30 | 36.29 | 36.51 | 1,375,907 | -2.89(-7.34%) |
Dec 16, 2022 | 40.13 | 40.39 | 38.83 | 39.40 | 2,541,607 | -0.78(-1.94%) |
Dec 15, 2022 | 40.00 | 41.84 | 39.73 | 40.18 | 2,367,284 | -1.66(-3.97%) |
Dec 14, 2022 | 40.13 | 42.65 | 39.26 | 41.84 | 3,569,627 | +2.89(+7.42%) |
Dec 13, 2022 | 39.72 | 41.23 | 37.94 | 38.95 | 2,709,090 | +1.15(+3.04%) |
Dec 12, 2022 | 37.00 | 38.38 | 37.00 | 37.80 | 1,979,536 | +1.23(+3.36%) |
Dec 09, 2022 | 36.21 | 37.67 | 35.64 | 36.57 | 1,442,467 | +0.22(+0.61%) |
Dec 08, 2022 | 35.66 | 37.44 | 35.12 | 36.35 | 1,363,987 | +1.01(+2.86%) |
Dec 07, 2022 | 35.68 | 36.52 | 35.10 | 35.34 | 1,901,374 | -0.29(-0.81%) |
Dec 06, 2022 | 36.27 | 36.70 | 34.92 | 35.63 | 2,222,371 | -0.68(-1.87%) |
Dec 05, 2022 | 37.98 | 38.80 | 36.00 | 36.31 | 3,370,423 | -1.97(-5.15%) |
Dec 02, 2022 | 37.59 | 38.52 | 36.86 | 38.28 | 2,287,151 | -0.59(-1.52%) |