Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.28 | 33.64 | 33.20 | 33.35 | 1,403,823 | +0.00(+0.00%) |
Feb 27, 2023 | 33.50 | 33.71 | 33.27 | 33.35 | 1,099,372 | +0.11(+0.33%) |
Feb 24, 2023 | 33.14 | 33.60 | 33.09 | 33.24 | 920,601 | -0.44(-1.31%) |
Feb 23, 2023 | 33.97 | 34.05 | 33.53 | 33.68 | 932,245 | +0.02(+0.06%) |
Feb 22, 2023 | 33.82 | 33.99 | 33.38 | 33.66 | 2,026,055 | +0.13(+0.39%) |
Feb 21, 2023 | 32.34 | 33.59 | 32.05 | 33.53 | 1,502,062 | +0.79(+2.41%) |
Feb 17, 2023 | 33.51 | 33.51 | 32.37 | 32.74 | 1,232,917 | -0.83(-2.47%) |
Feb 16, 2023 | 33.12 | 33.70 | 32.59 | 33.57 | 1,363,516 | -0.14(-0.42%) |
Feb 15, 2023 | 33.58 | 33.72 | 33.06 | 33.71 | 1,965,134 | -0.09(-0.27%) |
Feb 14, 2023 | 33.48 | 34.09 | 33.17 | 33.80 | 1,147,076 | +0.02(+0.06%) |
Feb 13, 2023 | 34.00 | 34.24 | 33.65 | 33.78 | 1,001,545 | +0.03(+0.09%) |
Feb 10, 2023 | 34.08 | 34.12 | 33.37 | 33.75 | 761,584 | -0.46(-1.34%) |
Feb 09, 2023 | 34.71 | 34.98 | 34.05 | 34.21 | 826,456 | +0.05(+0.15%) |
Feb 08, 2023 | 34.40 | 34.73 | 34.16 | 34.16 | 558,702 | -0.42(-1.21%) |
Feb 07, 2023 | 33.88 | 34.80 | 33.37 | 34.58 | 1,286,745 | +0.70(+2.07%) |
Feb 06, 2023 | 34.20 | 34.40 | 33.84 | 33.88 | 632,776 | -0.50(-1.45%) |
Feb 03, 2023 | 34.06 | 34.90 | 33.93 | 34.38 | 1,099,454 | -0.30(-0.87%) |
Feb 02, 2023 | 33.35 | 34.74 | 33.30 | 34.68 | 2,734,855 | +1.68(+5.09%) |
Feb 01, 2023 | 31.93 | 33.09 | 31.92 | 33.00 | 1,824,206 | +1.01(+3.16%) |
Jan 31, 2023 | 31.95 | 32.19 | 31.72 | 31.99 | 1,449,611 | +0.19(+0.60%) |
Jan 30, 2023 | 31.89 | 32.23 | 31.68 | 31.80 | 822,897 | -0.32(-1.00%) |
Jan 27, 2023 | 31.77 | 32.67 | 31.68 | 32.12 | 1,271,243 | +0.17(+0.53%) |
Jan 26, 2023 | 31.70 | 31.96 | 31.46 | 31.95 | 1,189,172 | +0.45(+1.43%) |
Jan 25, 2023 | 30.92 | 31.56 | 30.64 | 31.50 | 742,260 | +0.10(+0.32%) |
Jan 24, 2023 | 31.53 | 31.66 | 31.24 | 31.40 | 661,172 | -0.13(-0.41%) |
Jan 23, 2023 | 31.17 | 31.64 | 31.11 | 31.53 | 895,440 | +0.54(+1.74%) |
Jan 20, 2023 | 30.68 | 31.07 | 30.53 | 30.99 | 886,124 | +0.45(+1.47%) |
Jan 19, 2023 | 30.34 | 31.00 | 30.34 | 30.54 | 804,132 | -0.08(-0.26%) |
Jan 18, 2023 | 31.46 | 31.52 | 30.58 | 30.62 | 1,378,532 | -0.31(-1.00%) |
Jan 17, 2023 | 30.38 | 30.95 | 30.07 | 30.93 | 1,576,141 | +0.43(+1.41%) |
Jan 13, 2023 | 29.29 | 30.50 | 29.25 | 30.50 | 1,614,158 | +0.83(+2.80%) |
Jan 12, 2023 | 28.90 | 29.83 | 28.82 | 29.67 | 1,780,315 | +0.96(+3.34%) |
Jan 11, 2023 | 27.78 | 28.86 | 27.73 | 28.71 | 2,391,161 | +0.75(+2.68%) |
Jan 10, 2023 | 27.99 | 28.72 | 27.77 | 27.96 | 3,662,436 | -1.88(-6.30%) |
Jan 09, 2023 | 30.00 | 30.73 | 29.73 | 29.84 | 1,132,627 | -0.07(-0.23%) |
Jan 06, 2023 | 30.41 | 30.41 | 29.69 | 29.91 | 1,165,503 | -0.30(-0.99%) |
Jan 05, 2023 | 31.30 | 31.37 | 30.12 | 30.21 | 1,423,561 | -1.37(-4.34%) |
Jan 04, 2023 | 31.33 | 31.60 | 31.10 | 31.58 | 1,714,167 | +0.27(+0.86%) |
Jan 03, 2023 | 31.47 | 31.98 | 31.16 | 31.31 | 1,741,383 | +0.18(+0.58%) |
Dec 30, 2022 | 31.03 | 31.32 | 30.77 | 31.13 | 1,043,649 | -0.27(-0.86%) |
Dec 29, 2022 | 30.70 | 31.49 | 30.54 | 31.40 | 869,103 | +1.01(+3.32%) |
Dec 28, 2022 | 30.67 | 31.17 | 30.36 | 30.39 | 810,346 | -0.40(-1.30%) |
Dec 27, 2022 | 31.00 | 31.09 | 30.63 | 30.79 | 544,221 | -0.22(-0.71%) |
Dec 23, 2022 | 30.84 | 31.04 | 30.52 | 31.01 | 395,327 | -0.01(-0.03%) |
Dec 22, 2022 | 31.07 | 31.15 | 30.67 | 31.02 | 798,923 | -0.32(-1.02%) |
Dec 21, 2022 | 30.96 | 31.58 | 30.52 | 31.34 | 1,064,087 | +0.37(+1.19%) |
Dec 20, 2022 | 30.73 | 31.40 | 30.65 | 30.97 | 1,432,534 | +0.22(+0.72%) |
Dec 19, 2022 | 31.45 | 31.45 | 30.51 | 30.75 | 991,070 | -0.49(-1.57%) |
Dec 16, 2022 | 30.88 | 31.46 | 30.61 | 31.24 | 2,910,973 | +0.18(+0.58%) |
Dec 15, 2022 | 31.28 | 31.64 | 30.79 | 31.06 | 2,253,024 | -0.63(-1.99%) |
Dec 14, 2022 | 31.23 | 32.00 | 31.02 | 31.69 | 2,126,539 | +0.41(+1.31%) |
Dec 13, 2022 | 31.01 | 31.68 | 30.76 | 31.28 | 2,999,635 | +1.08(+3.58%) |
Dec 12, 2022 | 28.81 | 30.88 | 28.77 | 30.20 | 3,262,570 | +2.09(+7.44%) |
Dec 09, 2022 | 28.29 | 28.69 | 27.97 | 28.11 | 1,178,862 | -0.22(-0.78%) |
Dec 08, 2022 | 28.01 | 28.54 | 27.85 | 28.33 | 1,017,668 | +0.52(+1.87%) |
Dec 07, 2022 | 27.65 | 28.02 | 27.39 | 27.81 | 1,265,898 | +0.01(+0.04%) |
Dec 06, 2022 | 28.13 | 28.16 | 27.54 | 27.80 | 929,105 | -0.36(-1.28%) |
Dec 05, 2022 | 28.61 | 28.69 | 27.91 | 28.16 | 1,179,190 | -0.86(-2.96%) |
Dec 02, 2022 | 28.97 | 29.13 | 28.53 | 29.02 | 1,371,438 | -0.20(-0.68%) |