Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.54 | 36.61 | 34.44 | 36.12 | 3,065,769 | +1.29(+3.71%) |
Feb 27, 2023 | 34.81 | 35.35 | 34.53 | 34.83 | 1,510,404 | +0.08(+0.22%) |
Feb 24, 2023 | 34.95 | 34.98 | 34.65 | 34.75 | 1,139,295 | -0.30(-0.85%) |
Feb 23, 2023 | 35.22 | 35.44 | 34.81 | 35.05 | 1,011,640 | -0.03(-0.08%) |
Feb 22, 2023 | 35.18 | 35.57 | 35.03 | 35.08 | 885,079 | -0.01(-0.03%) |
Feb 21, 2023 | 35.25 | 35.46 | 34.73 | 35.09 | 1,140,603 | +0.19(+0.55%) |
Feb 17, 2023 | 34.07 | 35.12 | 33.99 | 34.89 | 1,533,400 | +0.83(+2.45%) |
Feb 16, 2023 | 33.90 | 34.33 | 33.61 | 34.06 | 884,270 | -0.25(-0.73%) |
Feb 15, 2023 | 34.03 | 34.44 | 33.82 | 34.31 | 841,486 | +0.15(+0.45%) |
Feb 14, 2023 | 34.28 | 34.46 | 33.80 | 34.16 | 911,755 | -0.02(-0.06%) |
Feb 13, 2023 | 33.90 | 34.26 | 33.83 | 34.18 | 1,094,905 | +0.42(+1.25%) |
Feb 10, 2023 | 33.84 | 34.03 | 33.55 | 33.75 | 1,448,252 | -0.15(-0.45%) |
Feb 09, 2023 | 34.58 | 34.77 | 33.83 | 33.91 | 635,763 | -0.59(-1.72%) |
Feb 08, 2023 | 34.70 | 34.91 | 34.40 | 34.50 | 1,170,276 | -0.48(-1.37%) |
Feb 07, 2023 | 34.69 | 35.16 | 34.35 | 34.98 | 972,326 | +0.20(+0.58%) |
Feb 06, 2023 | 35.58 | 35.67 | 34.63 | 34.78 | 956,042 | -0.87(-2.45%) |
Feb 03, 2023 | 35.34 | 35.89 | 35.13 | 35.65 | 1,091,371 | +0.14(+0.40%) |
Feb 02, 2023 | 35.99 | 36.39 | 35.29 | 35.51 | 900,258 | -0.64(-1.78%) |
Feb 01, 2023 | 35.61 | 36.34 | 35.35 | 36.15 | 709,178 | +0.29(+0.80%) |
Jan 31, 2023 | 35.96 | 36.01 | 35.46 | 35.86 | 1,095,118 | +0.04(+0.11%) |
Jan 30, 2023 | 35.66 | 36.14 | 35.49 | 35.82 | 1,046,318 | +0.17(+0.48%) |
Jan 27, 2023 | 35.12 | 35.70 | 34.79 | 35.65 | 709,687 | +0.54(+1.53%) |
Jan 26, 2023 | 35.44 | 35.47 | 34.93 | 35.11 | 903,037 | -0.18(-0.52%) |
Jan 25, 2023 | 35.17 | 35.61 | 34.88 | 35.30 | 775,341 | +0.17(+0.49%) |
Jan 24, 2023 | 35.74 | 35.74 | 35.05 | 35.12 | 610,420 | -0.49(-1.37%) |
Jan 23, 2023 | 34.95 | 35.73 | 34.93 | 35.61 | 858,546 | +0.61(+1.75%) |
Jan 20, 2023 | 35.17 | 35.24 | 34.58 | 35.00 | 620,929 | +0.00(+0.00%) |
Jan 19, 2023 | 33.84 | 35.06 | 33.70 | 35.00 | 1,188,459 | +0.88(+2.58%) |
Jan 18, 2023 | 35.32 | 35.34 | 34.09 | 34.12 | 1,162,025 | -1.14(-3.23%) |
Jan 17, 2023 | 35.31 | 35.42 | 35.02 | 35.26 | 1,112,145 | -0.10(-0.27%) |
Jan 13, 2023 | 34.89 | 35.36 | 34.77 | 35.35 | 1,334,959 | +0.43(+1.23%) |
Jan 12, 2023 | 35.15 | 35.20 | 34.73 | 34.92 | 903,620 | -0.22(-0.63%) |
Jan 11, 2023 | 35.08 | 35.32 | 34.86 | 35.14 | 814,820 | +0.25(+0.71%) |
Jan 10, 2023 | 34.55 | 35.08 | 34.44 | 34.89 | 892,847 | +0.40(+1.17%) |
Jan 09, 2023 | 34.70 | 34.86 | 34.40 | 34.49 | 1,228,683 | -0.13(-0.39%) |
Jan 06, 2023 | 34.31 | 34.75 | 33.94 | 34.63 | 943,352 | +0.59(+1.75%) |
Jan 05, 2023 | 33.78 | 34.24 | 33.42 | 34.03 | 1,210,052 | +0.10(+0.28%) |
Jan 04, 2023 | 33.89 | 34.19 | 33.41 | 33.94 | 1,030,620 | +0.19(+0.57%) |
Jan 03, 2023 | 32.58 | 34.02 | 32.57 | 33.74 | 1,547,772 | +1.07(+3.29%) |
Dec 30, 2022 | 32.58 | 32.80 | 32.36 | 32.67 | 1,257,650 | -0.08(-0.23%) |
Dec 29, 2022 | 32.49 | 32.80 | 32.35 | 32.75 | 839,228 | +0.34(+1.06%) |
Dec 28, 2022 | 32.50 | 33.01 | 32.27 | 32.40 | 2,126,000 | -0.26(-0.79%) |
Dec 27, 2022 | 31.67 | 32.70 | 31.40 | 32.66 | 2,078,425 | +1.02(+3.21%) |
Dec 23, 2022 | 30.64 | 31.71 | 30.47 | 31.65 | 2,043,969 | +1.03(+3.35%) |
Dec 22, 2022 | 30.44 | 30.66 | 30.09 | 30.62 | 1,215,031 | +0.14(+0.47%) |
Dec 21, 2022 | 30.48 | 30.62 | 30.07 | 30.48 | 1,444,469 | +0.25(+0.82%) |
Dec 20, 2022 | 29.71 | 30.25 | 29.67 | 30.23 | 1,605,234 | +0.40(+1.35%) |
Dec 19, 2022 | 30.07 | 30.51 | 29.50 | 29.82 | 1,866,703 | -0.37(-1.24%) |
Dec 16, 2022 | 30.07 | 30.46 | 29.55 | 30.20 | 3,052,868 | -0.12(-0.41%) |
Dec 15, 2022 | 29.90 | 30.48 | 29.64 | 30.32 | 2,809,306 | +0.04(+0.13%) |
Dec 14, 2022 | 30.74 | 31.20 | 30.15 | 30.28 | 1,843,822 | -0.37(-1.22%) |
Dec 13, 2022 | 31.14 | 31.29 | 30.28 | 30.66 | 2,379,008 | +0.15(+0.50%) |
Dec 12, 2022 | 30.34 | 30.62 | 30.15 | 30.51 | 1,946,718 | +0.27(+0.89%) |
Dec 09, 2022 | 30.72 | 30.80 | 30.23 | 30.24 | 691,689 | -0.55(-1.77%) |
Dec 08, 2022 | 30.37 | 31.38 | 30.34 | 30.78 | 1,174,364 | +0.49(+1.61%) |
Dec 07, 2022 | 30.38 | 30.52 | 30.17 | 30.29 | 2,054,715 | -0.12(-0.38%) |
Dec 06, 2022 | 30.42 | 30.66 | 29.72 | 30.41 | 1,739,110 | -0.08(-0.25%) |
Dec 05, 2022 | 30.55 | 30.66 | 30.16 | 30.49 | 937,194 | -0.12(-0.41%) |
Dec 02, 2022 | 30.47 | 30.79 | 30.46 | 30.61 | 983,049 | -0.19(-0.62%) |