Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.66 | 33.03 | 32.43 | 32.66 | 5,388,180 | +0.04(+0.12%) |
Feb 27, 2023 | 33.07 | 33.19 | 32.58 | 32.62 | 4,945,660 | -0.03(-0.09%) |
Feb 24, 2023 | 32.24 | 32.69 | 32.13 | 32.65 | 5,493,470 | -0.07(-0.21%) |
Feb 23, 2023 | 32.85 | 32.99 | 32.47 | 32.72 | 6,388,992 | +0.04(+0.12%) |
Feb 22, 2023 | 32.76 | 33.07 | 32.44 | 32.68 | 5,768,589 | -0.16(-0.47%) |
Feb 21, 2023 | 33.88 | 34.01 | 32.68 | 32.84 | 6,796,951 | -1.56(-4.52%) |
Feb 17, 2023 | 34.36 | 34.51 | 34.03 | 34.39 | 4,370,473 | -0.05(-0.14%) |
Feb 16, 2023 | 34.43 | 34.52 | 33.92 | 34.44 | 5,718,898 | -0.30(-0.87%) |
Feb 15, 2023 | 34.19 | 34.87 | 34.09 | 34.74 | 5,268,870 | +0.20(+0.59%) |
Feb 14, 2023 | 34.12 | 34.68 | 33.82 | 34.54 | 5,483,057 | +0.43(+1.25%) |
Feb 13, 2023 | 33.62 | 34.24 | 33.54 | 34.11 | 3,788,634 | +0.49(+1.45%) |
Feb 10, 2023 | 33.56 | 33.79 | 33.20 | 33.62 | 4,944,089 | -0.27(-0.80%) |
Feb 09, 2023 | 34.52 | 34.86 | 33.88 | 33.90 | 6,073,448 | -0.44(-1.27%) |
Feb 08, 2023 | 34.95 | 35.10 | 34.32 | 34.33 | 5,640,272 | -0.87(-2.46%) |
Feb 07, 2023 | 34.92 | 35.40 | 34.61 | 35.20 | 5,551,006 | +0.17(+0.47%) |
Feb 06, 2023 | 35.01 | 35.36 | 34.86 | 35.03 | 4,504,559 | -0.32(-0.91%) |
Feb 03, 2023 | 35.39 | 35.77 | 35.30 | 35.35 | 4,967,104 | -0.46(-1.28%) |
Feb 02, 2023 | 34.72 | 36.29 | 34.55 | 35.81 | 9,946,899 | +1.16(+3.34%) |
Feb 01, 2023 | 34.53 | 35.14 | 34.19 | 34.65 | 9,530,424 | -0.14(-0.39%) |
Jan 31, 2023 | 34.62 | 35.08 | 34.52 | 34.79 | 5,754,024 | +0.29(+0.85%) |
Jan 30, 2023 | 35.01 | 35.87 | 34.47 | 34.50 | 7,177,046 | -0.75(-2.12%) |
Jan 27, 2023 | 34.51 | 35.40 | 34.48 | 35.25 | 8,439,817 | +0.53(+1.51%) |
Jan 26, 2023 | 35.01 | 35.35 | 33.87 | 34.72 | 17,175,056 | -1.14(-3.17%) |
Jan 25, 2023 | 35.42 | 35.89 | 35.27 | 35.86 | 6,575,499 | +0.18(+0.52%) |
Jan 24, 2023 | 37.47 | 37.47 | 35.42 | 35.68 | 4,004,989 | -0.01(-0.03%) |
Jan 23, 2023 | 36.12 | 36.18 | 35.53 | 35.69 | 6,268,062 | -0.36(-1.00%) |
Jan 20, 2023 | 35.81 | 36.09 | 35.45 | 36.05 | 5,940,359 | +0.59(+1.67%) |
Jan 19, 2023 | 35.01 | 35.68 | 34.75 | 35.45 | 5,638,863 | +0.15(+0.41%) |
Jan 18, 2023 | 36.60 | 36.68 | 34.82 | 35.31 | 9,482,901 | -0.72(-2.00%) |
Jan 17, 2023 | 35.98 | 36.08 | 35.44 | 36.03 | 6,980,012 | +0.05(+0.14%) |
Jan 13, 2023 | 35.04 | 36.01 | 34.92 | 35.98 | 5,743,151 | +0.02(+0.05%) |
Jan 12, 2023 | 35.50 | 36.01 | 35.12 | 35.96 | 8,259,866 | +0.97(+2.78%) |
Jan 11, 2023 | 34.63 | 35.42 | 34.48 | 34.98 | 9,204,219 | -0.23(-0.66%) |
Jan 10, 2023 | 34.52 | 35.25 | 34.24 | 35.22 | 5,579,998 | +0.58(+1.69%) |
Jan 09, 2023 | 34.15 | 34.95 | 33.96 | 34.63 | 8,086,781 | +0.69(+2.03%) |
Jan 06, 2023 | 31.93 | 33.99 | 31.77 | 33.94 | 11,019,618 | +1.50(+4.62%) |
Jan 05, 2023 | 32.17 | 32.74 | 32.17 | 32.44 | 5,370,670 | -0.09(-0.27%) |
Jan 04, 2023 | 31.69 | 32.93 | 31.69 | 32.53 | 9,127,321 | +0.99(+3.13%) |
Jan 03, 2023 | 32.73 | 32.73 | 31.07 | 31.54 | 11,841,089 | -1.04(-3.18%) |
Dec 30, 2022 | 32.08 | 32.77 | 32.04 | 32.58 | 9,241,526 | +0.28(+0.87%) |
Dec 29, 2022 | 31.30 | 32.48 | 31.17 | 32.30 | 12,198,849 | +1.15(+3.70%) |
Dec 28, 2022 | 32.38 | 32.50 | 31.15 | 31.15 | 18,239,120 | -1.69(-5.16%) |
Dec 27, 2022 | 33.49 | 33.75 | 32.56 | 32.84 | 15,637,096 | -2.08(-5.96%) |
Dec 23, 2022 | 34.22 | 34.93 | 34.04 | 34.92 | 3,449,511 | +0.61(+1.78%) |
Dec 22, 2022 | 35.39 | 35.45 | 33.95 | 34.31 | 5,749,370 | -1.10(-3.11%) |
Dec 21, 2022 | 35.47 | 35.85 | 35.37 | 35.41 | 3,805,577 | +0.20(+0.58%) |
Dec 20, 2022 | 35.06 | 35.56 | 34.96 | 35.21 | 3,448,753 | +0.04(+0.11%) |
Dec 19, 2022 | 36.17 | 36.37 | 35.16 | 35.17 | 4,148,035 | -0.90(-2.49%) |
Dec 16, 2022 | 35.82 | 36.38 | 35.56 | 36.07 | 9,183,561 | -0.01(-0.03%) |
Dec 15, 2022 | 36.56 | 36.76 | 35.79 | 36.08 | 6,005,080 | -0.82(-2.23%) |
Dec 14, 2022 | 36.87 | 37.21 | 36.45 | 36.91 | 5,785,131 | +0.36(+0.98%) |
Dec 13, 2022 | 38.51 | 38.61 | 35.99 | 36.55 | 6,798,174 | -1.13(-3.00%) |
Dec 12, 2022 | 36.69 | 37.73 | 36.54 | 37.68 | 5,067,014 | +0.90(+2.45%) |
Dec 09, 2022 | 36.05 | 36.86 | 35.95 | 36.78 | 5,868,224 | +0.50(+1.39%) |
Dec 08, 2022 | 36.92 | 37.38 | 36.11 | 36.28 | 6,859,041 | -0.31(-0.85%) |
Dec 07, 2022 | 38.09 | 38.09 | 36.18 | 36.59 | 8,995,309 | -1.81(-4.71%) |
Dec 06, 2022 | 38.41 | 38.56 | 38.07 | 38.40 | 4,381,558 | +0.17(+0.46%) |
Dec 05, 2022 | 38.24 | 39.07 | 37.88 | 38.22 | 5,648,889 | -0.24(-0.63%) |
Dec 02, 2022 | 38.36 | 38.62 | 38.13 | 38.46 | 5,490,372 | -0.32(-0.82%) |