Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.85 | 33.50 | 32.85 | 33.20 | 409,497 | +0.35(+1.07%) |
Feb 27, 2023 | 33.70 | 33.82 | 32.75 | 32.85 | 215,718 | -0.65(-1.94%) |
Feb 24, 2023 | 34.29 | 34.64 | 33.01 | 33.50 | 299,953 | -1.12(-3.24%) |
Feb 23, 2023 | 34.92 | 34.93 | 34.37 | 34.62 | 392,376 | -0.15(-0.43%) |
Feb 22, 2023 | 34.65 | 35.05 | 34.26 | 34.77 | 773,836 | +0.33(+0.96%) |
Feb 21, 2023 | 34.98 | 34.98 | 34.38 | 34.44 | 261,863 | -0.88(-2.49%) |
Feb 17, 2023 | 34.65 | 35.52 | 34.40 | 35.32 | 311,210 | +0.75(+2.17%) |
Feb 16, 2023 | 34.30 | 35.03 | 33.76 | 34.57 | 361,241 | -0.47(-1.34%) |
Feb 15, 2023 | 34.18 | 35.52 | 34.12 | 35.04 | 300,261 | +0.58(+1.68%) |
Feb 14, 2023 | 34.36 | 34.94 | 34.05 | 34.46 | 386,320 | -0.07(-0.20%) |
Feb 13, 2023 | 34.05 | 34.81 | 33.98 | 34.53 | 548,933 | +0.61(+1.80%) |
Feb 10, 2023 | 34.80 | 35.00 | 33.75 | 33.92 | 378,576 | -1.26(-3.58%) |
Feb 09, 2023 | 35.59 | 36.21 | 34.85 | 35.18 | 516,323 | -0.26(-0.73%) |
Feb 08, 2023 | 40.18 | 41.40 | 33.92 | 35.44 | 1,670,054 | -5.37(-13.16%) |
Feb 07, 2023 | 40.06 | 41.02 | 39.50 | 40.81 | 371,697 | +0.55(+1.37%) |
Feb 06, 2023 | 40.16 | 40.78 | 39.97 | 40.26 | 273,653 | -0.13(-0.32%) |
Feb 03, 2023 | 39.59 | 40.66 | 39.52 | 40.39 | 328,680 | +0.27(+0.67%) |
Feb 02, 2023 | 39.72 | 40.13 | 38.84 | 40.12 | 386,340 | +0.56(+1.42%) |
Feb 01, 2023 | 39.69 | 39.98 | 38.52 | 39.56 | 533,932 | -0.10(-0.25%) |
Jan 31, 2023 | 40.81 | 41.07 | 39.43 | 39.66 | 335,492 | -1.02(-2.51%) |
Jan 30, 2023 | 42.08 | 42.52 | 40.58 | 40.68 | 265,052 | -1.45(-3.44%) |
Jan 27, 2023 | 42.27 | 42.93 | 41.75 | 42.13 | 495,543 | -0.15(-0.35%) |
Jan 26, 2023 | 41.70 | 42.62 | 41.08 | 42.28 | 452,099 | +0.79(+1.90%) |
Jan 25, 2023 | 40.90 | 41.64 | 40.50 | 41.49 | 311,172 | +0.26(+0.63%) |
Jan 24, 2023 | 41.50 | 42.27 | 41.18 | 41.23 | 274,533 | -0.02(-0.05%) |
Jan 23, 2023 | 41.70 | 41.96 | 41.15 | 41.25 | 486,934 | -0.35(-0.84%) |
Jan 20, 2023 | 41.89 | 42.00 | 41.48 | 41.60 | 311,400 | -0.01(-0.02%) |
Jan 19, 2023 | 42.38 | 43.13 | 41.57 | 41.61 | 372,903 | -0.78(-1.84%) |
Jan 18, 2023 | 42.75 | 43.18 | 41.83 | 42.39 | 231,546 | -0.23(-0.54%) |
Jan 17, 2023 | 42.00 | 42.75 | 40.63 | 42.62 | 285,878 | +0.62(+1.48%) |
Jan 13, 2023 | 41.68 | 43.16 | 41.35 | 42.00 | 338,265 | +0.25(+0.60%) |
Jan 12, 2023 | 41.23 | 42.17 | 40.98 | 41.75 | 1,456,110 | +0.67(+1.63%) |
Jan 11, 2023 | 41.17 | 41.43 | 40.81 | 41.08 | 150,128 | -0.01(-0.02%) |
Jan 10, 2023 | 40.95 | 41.37 | 40.49 | 41.09 | 194,452 | +0.33(+0.81%) |
Jan 09, 2023 | 40.60 | 40.86 | 40.36 | 40.76 | 169,259 | +0.40(+0.99%) |
Jan 06, 2023 | 41.42 | 41.54 | 39.70 | 40.36 | 339,105 | -0.62(-1.51%) |
Jan 05, 2023 | 40.88 | 41.26 | 40.30 | 40.98 | 196,862 | -0.12(-0.29%) |
Jan 04, 2023 | 41.11 | 41.62 | 40.88 | 41.10 | 235,478 | +0.40(+0.98%) |
Jan 03, 2023 | 40.79 | 41.10 | 40.40 | 40.70 | 238,372 | +0.14(+0.35%) |
Dec 30, 2022 | 40.01 | 40.66 | 39.97 | 40.56 | 156,170 | +0.27(+0.67%) |
Dec 29, 2022 | 40.50 | 40.70 | 40.24 | 40.29 | 435,848 | -0.17(-0.42%) |
Dec 28, 2022 | 40.71 | 40.90 | 40.08 | 40.46 | 137,904 | -0.08(-0.20%) |
Dec 27, 2022 | 40.30 | 40.60 | 39.74 | 40.54 | 137,451 | +0.07(+0.17%) |
Dec 23, 2022 | 40.65 | 40.73 | 40.04 | 40.47 | 279,267 | -0.16(-0.39%) |
Dec 22, 2022 | 40.31 | 40.67 | 40.09 | 40.63 | 145,533 | +0.09(+0.22%) |
Dec 21, 2022 | 39.43 | 40.60 | 38.85 | 40.54 | 222,411 | +1.21(+3.08%) |
Dec 20, 2022 | 38.64 | 39.76 | 36.11 | 39.33 | 511,597 | -0.79(-1.97%) |
Dec 19, 2022 | 41.43 | 41.45 | 39.34 | 40.12 | 362,220 | -1.48(-3.56%) |
Dec 16, 2022 | 41.70 | 42.45 | 41.00 | 41.60 | 947,898 | -0.23(-0.55%) |
Dec 15, 2022 | 41.01 | 42.02 | 40.53 | 41.83 | 535,080 | +0.80(+1.95%) |
Dec 14, 2022 | 41.00 | 41.29 | 40.23 | 41.03 | 337,725 | +0.03(+0.07%) |
Dec 13, 2022 | 40.70 | 41.57 | 39.93 | 41.00 | 394,863 | +0.78(+1.94%) |
Dec 12, 2022 | 39.14 | 40.90 | 39.14 | 40.22 | 767,808 | +1.09(+2.79%) |
Dec 09, 2022 | 39.68 | 39.90 | 39.09 | 39.13 | 201,859 | -0.60(-1.51%) |
Dec 08, 2022 | 38.77 | 39.79 | 38.52 | 39.73 | 225,129 | +1.14(+2.95%) |
Dec 07, 2022 | 38.72 | 39.32 | 38.51 | 38.59 | 140,685 | -0.10(-0.26%) |
Dec 06, 2022 | 38.62 | 39.34 | 38.21 | 38.69 | 323,976 | +0.18(+0.47%) |
Dec 05, 2022 | 38.70 | 38.98 | 38.23 | 38.51 | 206,761 | -0.33(-0.85%) |
Dec 02, 2022 | 39.18 | 39.62 | 38.70 | 38.84 | 191,761 | -0.95(-2.39%) |