Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.90 | 35.10 | 34.82 | 34.92 | 33,432,356 | +0.07(+0.20%) |
Feb 27, 2023 | 35.19 | 35.25 | 34.79 | 34.85 | 32,383,094 | -0.01(-0.03%) |
Feb 24, 2023 | 34.53 | 34.97 | 34.47 | 34.86 | 49,844,424 | +0.03(+0.08%) |
Feb 23, 2023 | 34.95 | 35.12 | 34.51 | 34.84 | 43,671,976 | +0.03(+0.08%) |
Feb 22, 2023 | 34.84 | 34.98 | 34.62 | 34.81 | 31,767,330 | -0.04(-0.11%) |
Feb 21, 2023 | 35.28 | 35.32 | 34.68 | 34.84 | 37,236,968 | -0.73(-2.06%) |
Feb 17, 2023 | 35.39 | 35.62 | 35.28 | 35.58 | 36,891,764 | +0.01(+0.03%) |
Feb 16, 2023 | 35.59 | 35.84 | 35.50 | 35.57 | 35,138,032 | -0.36(-1.01%) |
Feb 15, 2023 | 35.61 | 35.95 | 35.56 | 35.93 | 29,160,394 | +0.04(+0.11%) |
Feb 14, 2023 | 36.02 | 36.25 | 35.67 | 35.89 | 34,264,640 | -0.20(-0.54%) |
Feb 13, 2023 | 35.66 | 36.09 | 35.63 | 36.09 | 32,942,286 | +0.41(+1.15%) |
Feb 10, 2023 | 35.38 | 35.71 | 35.27 | 35.68 | 28,750,178 | +0.12(+0.33%) |
Feb 09, 2023 | 36.11 | 36.21 | 35.48 | 35.56 | 45,281,608 | -0.40(-1.11%) |
Feb 08, 2023 | 35.91 | 36.27 | 35.86 | 35.96 | 35,785,036 | -0.22(-0.59%) |
Feb 07, 2023 | 35.54 | 36.28 | 35.54 | 36.17 | 33,785,332 | +0.41(+1.15%) |
Feb 06, 2023 | 35.57 | 35.77 | 35.49 | 35.76 | 33,004,924 | -0.01(-0.03%) |
Feb 03, 2023 | 35.56 | 36.08 | 35.55 | 35.77 | 44,247,152 | -0.07(-0.19%) |
Feb 02, 2023 | 35.94 | 35.98 | 35.55 | 35.84 | 43,034,360 | +0.10(+0.27%) |
Feb 01, 2023 | 35.37 | 36.06 | 35.29 | 35.74 | 52,561,460 | +0.00(+0.00%) |
Jan 31, 2023 | 35.33 | 35.75 | 35.17 | 35.74 | 30,955,888 | +0.48(+1.36%) |
Jan 30, 2023 | 35.26 | 35.52 | 35.21 | 35.27 | 32,349,136 | -0.18(-0.50%) |
Jan 27, 2023 | 35.39 | 35.65 | 35.34 | 35.44 | 31,771,020 | +0.00(+0.00%) |
Jan 26, 2023 | 35.34 | 35.50 | 35.10 | 35.44 | 30,620,798 | +0.19(+0.53%) |
Jan 25, 2023 | 34.68 | 35.27 | 34.66 | 35.26 | 39,323,064 | +0.27(+0.78%) |
Jan 24, 2023 | 34.90 | 35.13 | 34.51 | 34.98 | 35,102,220 | +0.02(+0.06%) |
Jan 23, 2023 | 34.59 | 35.11 | 34.48 | 34.96 | 46,346,828 | +0.40(+1.16%) |
Jan 20, 2023 | 34.12 | 34.58 | 33.97 | 34.56 | 43,295,880 | +0.54(+1.58%) |
Jan 19, 2023 | 34.00 | 34.20 | 33.79 | 34.02 | 62,666,780 | -0.40(-1.16%) |
Jan 18, 2023 | 34.88 | 35.10 | 34.40 | 34.42 | 55,186,944 | -0.66(-1.87%) |
Jan 17, 2023 | 35.23 | 35.25 | 34.97 | 35.08 | 66,539,532 | -0.23(-0.66%) |
Jan 13, 2023 | 34.60 | 35.36 | 34.47 | 35.31 | 67,936,216 | +0.26(+0.75%) |
Jan 12, 2023 | 35.10 | 35.26 | 34.83 | 35.05 | 57,888,008 | +0.07(+0.20%) |
Jan 11, 2023 | 34.75 | 34.98 | 34.68 | 34.98 | 32,710,970 | +0.32(+0.93%) |
Jan 10, 2023 | 34.41 | 34.69 | 34.29 | 34.66 | 35,488,336 | +0.20(+0.57%) |
Jan 09, 2023 | 34.71 | 34.90 | 34.38 | 34.46 | 49,834,276 | -0.13(-0.37%) |
Jan 06, 2023 | 34.06 | 34.70 | 33.83 | 34.59 | 42,170,328 | +0.75(+2.22%) |
Jan 05, 2023 | 33.97 | 33.97 | 33.60 | 33.84 | 46,482,076 | -0.25(-0.75%) |
Jan 04, 2023 | 33.90 | 34.34 | 33.80 | 34.09 | 45,176,196 | +0.54(+1.60%) |
Jan 03, 2023 | 33.68 | 33.92 | 33.31 | 33.55 | 38,232,380 | +0.12(+0.35%) |
Dec 30, 2022 | 33.28 | 33.50 | 33.16 | 33.44 | 25,300,058 | -0.09(-0.26%) |
Dec 29, 2022 | 33.24 | 33.58 | 33.16 | 33.53 | 27,529,578 | +0.46(+1.39%) |
Dec 28, 2022 | 33.24 | 33.33 | 33.03 | 33.07 | 24,939,368 | -0.12(-0.35%) |
Dec 27, 2022 | 33.26 | 33.34 | 33.04 | 33.18 | 26,165,296 | -0.01(-0.03%) |
Dec 23, 2022 | 32.99 | 33.24 | 32.82 | 33.19 | 17,506,668 | +0.19(+0.56%) |
Dec 22, 2022 | 33.09 | 33.11 | 32.47 | 33.01 | 26,193,334 | -0.29(-0.88%) |
Dec 21, 2022 | 33.10 | 33.40 | 33.09 | 33.30 | 32,028,090 | +0.51(+1.55%) |
Dec 20, 2022 | 32.78 | 33.02 | 32.67 | 32.79 | 46,461,400 | +0.14(+0.42%) |
Dec 19, 2022 | 32.66 | 32.99 | 32.45 | 32.66 | 38,307,412 | -0.09(-0.27%) |
Dec 16, 2022 | 32.65 | 32.84 | 32.45 | 32.74 | 67,926,872 | -0.25(-0.77%) |
Dec 15, 2022 | 33.13 | 33.27 | 32.78 | 33.00 | 72,384,920 | -0.66(-1.96%) |
Dec 14, 2022 | 34.00 | 34.33 | 33.51 | 33.66 | 56,266,804 | -0.43(-1.25%) |
Dec 13, 2022 | 34.88 | 34.88 | 33.86 | 34.08 | 57,276,744 | +0.09(+0.26%) |
Dec 12, 2022 | 33.57 | 34.04 | 33.41 | 34.00 | 74,654,880 | +0.45(+1.33%) |
Dec 09, 2022 | 33.51 | 33.79 | 33.50 | 33.55 | 42,090,440 | -0.09(-0.26%) |
Dec 08, 2022 | 33.71 | 33.87 | 33.52 | 33.64 | 47,953,008 | +0.03(+0.09%) |
Dec 07, 2022 | 33.61 | 33.98 | 33.53 | 33.61 | 38,863,792 | -0.14(-0.40%) |
Dec 06, 2022 | 34.01 | 34.20 | 33.47 | 33.74 | 46,386,804 | -0.30(-0.88%) |
Dec 05, 2022 | 34.65 | 34.71 | 33.87 | 34.05 | 54,929,872 | -0.86(-2.48%) |
Dec 02, 2022 | 34.71 | 34.94 | 34.60 | 34.91 | 41,666,116 | -0.17(-0.47%) |