Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.46 | 32.63 | 32.37 | 32.37 | 1,067,386 | -0.19(-0.60%) |
Feb 27, 2023 | 32.57 | 32.71 | 32.50 | 32.56 | 1,026,527 | +0.33(+1.03%) |
Feb 24, 2023 | 32.20 | 32.30 | 32.01 | 32.23 | 1,069,143 | -0.61(-1.86%) |
Feb 23, 2023 | 32.74 | 32.85 | 32.51 | 32.84 | 1,110,173 | +0.29(+0.90%) |
Feb 22, 2023 | 32.58 | 32.77 | 32.45 | 32.55 | 911,805 | +0.00(+0.00%) |
Feb 21, 2023 | 32.80 | 32.91 | 32.48 | 32.55 | 1,045,663 | -0.66(-1.99%) |
Feb 17, 2023 | 32.86 | 33.26 | 32.85 | 33.21 | 935,932 | +0.16(+0.47%) |
Feb 16, 2023 | 32.92 | 33.28 | 32.83 | 33.06 | 930,012 | -0.40(-1.19%) |
Feb 15, 2023 | 33.13 | 33.51 | 33.01 | 33.46 | 1,269,664 | +0.59(+1.80%) |
Feb 14, 2023 | 32.84 | 33.17 | 32.73 | 32.86 | 2,093,431 | -0.24(-0.73%) |
Feb 13, 2023 | 32.76 | 33.16 | 32.72 | 33.11 | 762,511 | +0.42(+1.28%) |
Feb 10, 2023 | 32.41 | 32.70 | 32.31 | 32.69 | 1,319,665 | +0.10(+0.30%) |
Feb 09, 2023 | 33.04 | 33.06 | 32.50 | 32.59 | 1,064,659 | +0.04(+0.12%) |
Feb 08, 2023 | 32.67 | 32.82 | 32.36 | 32.55 | 1,652,943 | -0.50(-1.50%) |
Feb 07, 2023 | 32.85 | 33.14 | 32.62 | 33.05 | 1,377,390 | +0.13(+0.38%) |
Feb 06, 2023 | 32.92 | 33.00 | 32.72 | 32.92 | 1,156,560 | -0.51(-1.51%) |
Feb 03, 2023 | 33.07 | 33.61 | 33.01 | 33.43 | 1,651,317 | +0.45(+1.36%) |
Feb 02, 2023 | 32.98 | 33.26 | 32.69 | 32.98 | 1,820,150 | -1.36(-3.96%) |
Feb 01, 2023 | 34.03 | 34.55 | 33.74 | 34.34 | 1,457,148 | +0.47(+1.38%) |
Jan 31, 2023 | 33.59 | 33.87 | 33.30 | 33.87 | 1,169,755 | +0.44(+1.31%) |
Jan 30, 2023 | 33.48 | 33.70 | 33.42 | 33.44 | 1,239,857 | -0.23(-0.69%) |
Jan 27, 2023 | 33.46 | 33.81 | 33.42 | 33.67 | 1,492,341 | -0.11(-0.32%) |
Jan 26, 2023 | 33.74 | 33.79 | 33.42 | 33.78 | 1,708,894 | +0.47(+1.40%) |
Jan 25, 2023 | 33.09 | 33.37 | 32.97 | 33.31 | 1,524,235 | +0.05(+0.15%) |
Jan 24, 2023 | 33.04 | 33.33 | 32.86 | 33.26 | 900,903 | +0.05(+0.15%) |
Jan 23, 2023 | 32.87 | 33.32 | 32.82 | 33.21 | 1,381,941 | +0.20(+0.62%) |
Jan 20, 2023 | 32.68 | 33.01 | 32.61 | 33.01 | 1,156,211 | +0.48(+1.46%) |
Jan 19, 2023 | 32.85 | 32.91 | 32.43 | 32.53 | 1,269,191 | -0.51(-1.53%) |
Jan 18, 2023 | 33.69 | 33.73 | 33.01 | 33.04 | 1,214,180 | -0.11(-0.32%) |
Jan 17, 2023 | 33.42 | 33.52 | 33.13 | 33.15 | 1,981,398 | +0.51(+1.55%) |
Jan 13, 2023 | 32.35 | 32.72 | 32.33 | 32.64 | 798,087 | +0.06(+0.18%) |
Jan 12, 2023 | 32.55 | 32.72 | 32.30 | 32.58 | 1,551,664 | +0.12(+0.36%) |
Jan 11, 2023 | 32.25 | 32.47 | 32.12 | 32.47 | 914,384 | +0.47(+1.46%) |
Jan 10, 2023 | 31.77 | 32.01 | 31.77 | 32.00 | 862,096 | +0.12(+0.37%) |
Jan 09, 2023 | 32.06 | 32.32 | 31.87 | 31.88 | 1,959,818 | +0.28(+0.89%) |
Jan 06, 2023 | 30.88 | 31.68 | 30.77 | 31.60 | 1,530,628 | +0.67(+2.17%) |
Jan 05, 2023 | 30.89 | 30.96 | 30.75 | 30.93 | 1,615,511 | -0.24(-0.78%) |
Jan 04, 2023 | 31.14 | 31.20 | 30.73 | 31.17 | 2,289,379 | +1.25(+4.19%) |
Jan 03, 2023 | 29.92 | 30.10 | 29.69 | 29.92 | 1,327,186 | +0.31(+1.05%) |
Dec 30, 2022 | 29.74 | 29.86 | 29.44 | 29.61 | 1,183,894 | -0.41(-1.36%) |
Dec 29, 2022 | 29.86 | 30.09 | 29.83 | 30.02 | 1,067,791 | +0.59(+2.02%) |
Dec 28, 2022 | 29.78 | 29.90 | 29.41 | 29.42 | 1,143,851 | -0.36(-1.21%) |
Dec 27, 2022 | 29.75 | 29.90 | 29.65 | 29.78 | 795,899 | +0.33(+1.12%) |
Dec 23, 2022 | 29.30 | 29.47 | 29.19 | 29.45 | 694,694 | +0.17(+0.56%) |
Dec 22, 2022 | 29.35 | 29.37 | 28.93 | 29.29 | 967,831 | -0.33(-1.12%) |
Dec 21, 2022 | 29.42 | 29.74 | 29.41 | 29.62 | 848,693 | +0.34(+1.16%) |
Dec 20, 2022 | 29.22 | 29.45 | 29.20 | 29.28 | 962,376 | +0.01(+0.03%) |
Dec 19, 2022 | 29.29 | 29.45 | 29.20 | 29.27 | 1,141,323 | -0.12(-0.40%) |
Dec 16, 2022 | 29.29 | 29.47 | 29.15 | 29.38 | 1,593,709 | -0.25(-0.85%) |
Dec 15, 2022 | 30.17 | 30.20 | 29.57 | 29.64 | 2,174,923 | -1.19(-3.85%) |
Dec 14, 2022 | 30.83 | 31.13 | 30.58 | 30.82 | 1,939,918 | -0.04(-0.13%) |
Dec 13, 2022 | 31.17 | 31.31 | 30.70 | 30.86 | 1,831,004 | +0.44(+1.44%) |
Dec 12, 2022 | 30.15 | 30.42 | 30.07 | 30.42 | 1,140,756 | +0.26(+0.87%) |
Dec 09, 2022 | 30.26 | 30.46 | 30.15 | 30.16 | 1,053,936 | +0.20(+0.68%) |
Dec 08, 2022 | 29.71 | 29.97 | 29.69 | 29.96 | 1,022,539 | -0.08(-0.26%) |
Dec 07, 2022 | 30.04 | 30.19 | 29.92 | 30.04 | 868,736 | -0.05(-0.16%) |
Dec 06, 2022 | 30.38 | 30.47 | 29.95 | 30.08 | 907,631 | -0.20(-0.67%) |
Dec 05, 2022 | 30.56 | 30.61 | 30.27 | 30.29 | 1,115,472 | -0.46(-1.49%) |
Dec 02, 2022 | 30.47 | 30.80 | 30.41 | 30.74 | 785,771 | +0.07(+0.22%) |