Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.20 | 33.32 | 32.93 | 32.93 | 3,395,152 | -0.53(-1.58%) |
Feb 27, 2023 | 33.54 | 33.71 | 33.40 | 33.46 | 3,015,115 | +0.24(+0.72%) |
Feb 24, 2023 | 33.50 | 33.54 | 33.18 | 33.22 | 4,131,543 | -0.66(-1.96%) |
Feb 23, 2023 | 33.85 | 34.04 | 33.65 | 33.88 | 3,102,706 | -0.13(-0.39%) |
Feb 22, 2023 | 34.33 | 34.33 | 33.96 | 34.02 | 2,090,627 | -0.25(-0.72%) |
Feb 21, 2023 | 34.17 | 34.34 | 33.99 | 34.26 | 2,806,754 | +0.11(+0.33%) |
Feb 17, 2023 | 33.63 | 34.17 | 33.55 | 34.15 | 3,067,798 | +0.70(+2.11%) |
Feb 16, 2023 | 33.40 | 33.60 | 33.26 | 33.45 | 5,867,786 | -0.41(-1.21%) |
Feb 15, 2023 | 33.55 | 33.89 | 33.17 | 33.85 | 10,985,326 | -0.47(-1.36%) |
Feb 14, 2023 | 34.37 | 34.39 | 34.04 | 34.32 | 6,109,628 | -0.16(-0.47%) |
Feb 13, 2023 | 34.32 | 34.48 | 34.28 | 34.48 | 2,802,509 | +0.37(+1.09%) |
Feb 10, 2023 | 34.30 | 34.32 | 33.87 | 34.11 | 3,134,831 | -0.56(-1.62%) |
Feb 09, 2023 | 34.97 | 35.05 | 34.55 | 34.67 | 6,365,985 | +0.10(+0.30%) |
Feb 08, 2023 | 34.80 | 34.83 | 34.48 | 34.57 | 3,588,286 | +0.14(+0.41%) |
Feb 07, 2023 | 34.25 | 34.43 | 34.04 | 34.43 | 4,278,237 | +0.79(+2.35%) |
Feb 06, 2023 | 33.69 | 33.77 | 33.51 | 33.64 | 5,181,148 | +0.49(+1.46%) |
Feb 03, 2023 | 33.67 | 33.82 | 33.08 | 33.15 | 3,817,227 | -0.29(-0.85%) |
Feb 02, 2023 | 33.72 | 33.89 | 33.18 | 33.44 | 5,719,886 | -0.34(-1.01%) |
Feb 01, 2023 | 33.56 | 34.06 | 33.40 | 33.78 | 6,071,240 | +0.22(+0.65%) |
Jan 31, 2023 | 33.71 | 33.82 | 33.34 | 33.56 | 6,134,185 | +0.13(+0.40%) |
Jan 30, 2023 | 33.85 | 33.91 | 33.40 | 33.43 | 5,075,414 | -0.17(-0.51%) |
Jan 27, 2023 | 33.63 | 33.73 | 33.43 | 33.60 | 3,652,180 | -0.04(-0.11%) |
Jan 26, 2023 | 33.61 | 33.70 | 33.28 | 33.64 | 5,240,680 | +0.16(+0.48%) |
Jan 25, 2023 | 33.26 | 33.56 | 33.24 | 33.47 | 3,954,339 | +0.45(+1.35%) |
Jan 24, 2023 | 33.31 | 33.31 | 32.85 | 33.03 | 5,296,132 | -0.63(-1.87%) |
Jan 23, 2023 | 33.66 | 33.82 | 33.57 | 33.66 | 4,163,877 | -0.02(-0.06%) |
Jan 20, 2023 | 33.56 | 33.68 | 33.40 | 33.67 | 4,403,802 | -0.22(-0.65%) |
Jan 19, 2023 | 33.55 | 34.01 | 33.53 | 33.89 | 3,238,104 | +0.40(+1.19%) |
Jan 18, 2023 | 33.84 | 33.89 | 33.44 | 33.49 | 5,089,434 | -0.35(-1.04%) |
Jan 17, 2023 | 33.78 | 33.99 | 33.67 | 33.85 | 3,850,021 | +0.17(+0.51%) |
Jan 13, 2023 | 33.50 | 33.76 | 33.47 | 33.67 | 4,710,823 | +0.22(+0.65%) |
Jan 12, 2023 | 33.06 | 33.58 | 32.81 | 33.46 | 3,544,552 | +0.46(+1.38%) |
Jan 11, 2023 | 32.93 | 33.06 | 32.76 | 33.00 | 3,046,751 | -0.07(-0.20%) |
Jan 10, 2023 | 33.06 | 33.18 | 32.88 | 33.06 | 3,176,102 | +0.20(+0.61%) |
Jan 09, 2023 | 33.27 | 33.50 | 32.85 | 32.87 | 4,558,414 | -0.37(-1.12%) |
Jan 06, 2023 | 32.67 | 33.28 | 32.58 | 33.24 | 3,089,394 | +0.42(+1.28%) |
Jan 05, 2023 | 32.91 | 33.03 | 32.68 | 32.82 | 4,573,150 | -0.52(-1.57%) |
Jan 04, 2023 | 33.85 | 33.87 | 33.26 | 33.34 | 2,891,727 | -0.25(-0.74%) |
Jan 03, 2023 | 33.26 | 33.70 | 33.22 | 33.59 | 3,304,464 | +0.14(+0.43%) |
Dec 30, 2022 | 33.31 | 33.61 | 33.18 | 33.45 | 2,777,354 | +0.01(+0.03%) |
Dec 29, 2022 | 33.27 | 33.54 | 33.25 | 33.44 | 2,515,351 | +0.33(+1.01%) |
Dec 28, 2022 | 33.51 | 33.63 | 33.08 | 33.10 | 3,330,492 | -0.28(-0.83%) |
Dec 27, 2022 | 33.54 | 33.56 | 33.34 | 33.38 | 2,628,563 | -0.14(-0.43%) |
Dec 23, 2022 | 33.56 | 33.66 | 33.32 | 33.52 | 3,517,863 | -0.09(-0.25%) |
Dec 22, 2022 | 33.49 | 33.66 | 33.37 | 33.61 | 3,502,762 | +0.01(+0.03%) |
Dec 21, 2022 | 33.51 | 34.12 | 33.45 | 33.60 | 5,891,859 | +0.30(+0.89%) |
Dec 20, 2022 | 33.14 | 33.45 | 33.14 | 33.30 | 3,902,231 | +0.11(+0.34%) |
Dec 19, 2022 | 33.33 | 33.45 | 33.06 | 33.19 | 3,309,283 | -0.08(-0.23%) |
Dec 16, 2022 | 33.50 | 33.58 | 33.19 | 33.26 | 6,675,858 | -0.65(-1.91%) |
Dec 15, 2022 | 34.31 | 34.41 | 33.88 | 33.91 | 3,895,648 | -0.28(-0.81%) |
Dec 14, 2022 | 34.34 | 34.54 | 34.01 | 34.19 | 7,033,715 | -0.22(-0.64%) |
Dec 13, 2022 | 34.77 | 35.00 | 34.20 | 34.41 | 7,566,510 | +0.42(+1.23%) |
Dec 12, 2022 | 34.15 | 34.36 | 33.96 | 33.99 | 4,667,010 | -0.25(-0.72%) |
Dec 09, 2022 | 34.63 | 34.74 | 34.21 | 34.24 | 4,762,870 | -0.60(-1.72%) |
Dec 08, 2022 | 34.61 | 35.21 | 34.56 | 34.84 | 9,002,364 | -0.27(-0.76%) |
Dec 07, 2022 | 35.74 | 35.83 | 35.01 | 35.10 | 14,878,499 | -0.99(-2.74%) |
Dec 06, 2022 | 33.06 | 37.82 | 32.59 | 36.09 | 32,315,522 | +2.63(+7.85%) |
Dec 05, 2022 | 33.35 | 33.77 | 33.34 | 33.46 | 5,587,688 | -0.18(-0.54%) |
Dec 02, 2022 | 33.25 | 33.76 | 33.23 | 33.65 | 5,142,008 | +0.30(+0.91%) |