Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.57 | 34.77 | 34.38 | 34.43 | 3,840,245 | -0.18(-0.52%) |
Feb 27, 2023 | 35.12 | 35.18 | 34.49 | 34.61 | 2,630,945 | +0.09(+0.25%) |
Feb 24, 2023 | 34.19 | 34.98 | 34.03 | 34.53 | 3,459,624 | -0.06(-0.16%) |
Feb 23, 2023 | 34.49 | 34.70 | 34.05 | 34.58 | 1,782,721 | +0.26(+0.74%) |
Feb 22, 2023 | 34.11 | 34.65 | 34.11 | 34.33 | 2,328,291 | +0.16(+0.47%) |
Feb 21, 2023 | 35.67 | 35.76 | 33.89 | 34.17 | 4,850,758 | -2.04(-5.64%) |
Feb 17, 2023 | 36.49 | 36.63 | 36.00 | 36.21 | 4,317,413 | -0.35(-0.96%) |
Feb 16, 2023 | 36.22 | 36.90 | 36.14 | 36.56 | 2,373,408 | -0.17(-0.46%) |
Feb 15, 2023 | 36.28 | 36.81 | 36.28 | 36.73 | 3,305,258 | +0.12(+0.33%) |
Feb 14, 2023 | 36.56 | 36.80 | 36.34 | 36.61 | 2,530,825 | -0.04(-0.10%) |
Feb 13, 2023 | 36.26 | 36.90 | 36.17 | 36.64 | 2,391,997 | +0.52(+1.45%) |
Feb 10, 2023 | 35.73 | 36.20 | 35.39 | 36.12 | 3,349,318 | +0.24(+0.68%) |
Feb 09, 2023 | 37.05 | 37.07 | 35.65 | 35.88 | 3,859,309 | -1.00(-2.71%) |
Feb 08, 2023 | 37.41 | 37.66 | 36.73 | 36.88 | 3,777,539 | -0.79(-2.09%) |
Feb 07, 2023 | 37.70 | 38.12 | 37.36 | 37.66 | 2,724,151 | -0.24(-0.64%) |
Feb 06, 2023 | 38.42 | 38.52 | 37.79 | 37.91 | 2,650,768 | -0.77(-1.98%) |
Feb 03, 2023 | 38.55 | 39.15 | 38.52 | 38.67 | 2,834,495 | -0.16(-0.41%) |
Feb 02, 2023 | 38.57 | 38.90 | 38.17 | 38.83 | 4,658,826 | +0.64(+1.66%) |
Feb 01, 2023 | 38.62 | 38.80 | 37.76 | 38.20 | 7,337,149 | -0.91(-2.32%) |
Jan 31, 2023 | 37.08 | 39.17 | 36.84 | 39.10 | 11,603,449 | +3.77(+10.66%) |
Jan 30, 2023 | 35.34 | 35.89 | 35.32 | 35.33 | 4,464,561 | -0.30(-0.84%) |
Jan 27, 2023 | 34.87 | 35.77 | 34.76 | 35.63 | 3,510,503 | +0.82(+2.36%) |
Jan 26, 2023 | 34.03 | 34.85 | 33.97 | 34.81 | 2,730,322 | +0.85(+2.51%) |
Jan 25, 2023 | 34.10 | 34.30 | 33.47 | 33.96 | 3,206,620 | -0.40(-1.17%) |
Jan 24, 2023 | 35.04 | 35.07 | 34.20 | 34.36 | 2,396,587 | -0.67(-1.92%) |
Jan 23, 2023 | 35.15 | 35.42 | 34.78 | 35.04 | 2,201,136 | -0.06(-0.16%) |
Jan 20, 2023 | 34.14 | 35.09 | 34.13 | 35.09 | 2,615,081 | +0.84(+2.46%) |
Jan 19, 2023 | 34.16 | 34.47 | 33.59 | 34.25 | 2,459,436 | -0.26(-0.76%) |
Jan 18, 2023 | 35.19 | 35.35 | 34.46 | 34.51 | 2,287,430 | -0.59(-1.68%) |
Jan 17, 2023 | 35.76 | 35.87 | 35.09 | 35.10 | 2,315,832 | -0.66(-1.86%) |
Jan 13, 2023 | 35.07 | 35.91 | 34.95 | 35.76 | 3,686,729 | +0.40(+1.14%) |
Jan 12, 2023 | 35.34 | 35.62 | 34.94 | 35.36 | 2,475,669 | +0.20(+0.56%) |
Jan 11, 2023 | 35.47 | 35.59 | 35.03 | 35.17 | 3,779,379 | -0.01(-0.03%) |
Jan 10, 2023 | 34.56 | 35.21 | 34.05 | 35.18 | 3,528,826 | +0.57(+1.65%) |
Jan 09, 2023 | 34.30 | 35.22 | 34.30 | 34.61 | 3,156,381 | +0.35(+1.01%) |
Jan 06, 2023 | 34.20 | 34.50 | 33.99 | 34.26 | 2,317,944 | +0.41(+1.22%) |
Jan 05, 2023 | 34.11 | 34.19 | 33.57 | 33.85 | 3,644,075 | -0.59(-1.71%) |
Jan 04, 2023 | 33.44 | 34.46 | 33.33 | 34.44 | 4,911,498 | +1.33(+4.01%) |
Jan 03, 2023 | 32.50 | 33.20 | 32.45 | 33.11 | 3,949,321 | +0.73(+2.25%) |
Dec 30, 2022 | 32.26 | 32.50 | 32.02 | 32.38 | 2,156,963 | -0.13(-0.40%) |
Dec 29, 2022 | 32.27 | 32.75 | 32.20 | 32.51 | 1,872,868 | +0.38(+1.19%) |
Dec 28, 2022 | 32.45 | 32.82 | 31.93 | 32.13 | 2,473,349 | -0.51(-1.58%) |
Dec 27, 2022 | 32.45 | 32.76 | 32.29 | 32.64 | 1,786,724 | +0.17(+0.52%) |
Dec 23, 2022 | 32.13 | 32.61 | 32.06 | 32.47 | 2,140,530 | +0.28(+0.87%) |
Dec 22, 2022 | 32.15 | 32.21 | 31.56 | 32.19 | 9,975,691 | -0.22(-0.66%) |
Dec 21, 2022 | 32.66 | 32.84 | 32.36 | 32.41 | 3,257,381 | -0.02(-0.06%) |
Dec 20, 2022 | 32.63 | 32.82 | 32.36 | 32.43 | 2,923,456 | -0.22(-0.69%) |
Dec 19, 2022 | 33.39 | 33.56 | 32.37 | 32.65 | 3,846,358 | -0.65(-1.94%) |
Dec 16, 2022 | 33.85 | 33.95 | 32.80 | 33.30 | 6,682,688 | -0.87(-2.54%) |
Dec 15, 2022 | 34.21 | 34.40 | 33.91 | 34.17 | 3,875,149 | -0.52(-1.51%) |
Dec 14, 2022 | 34.73 | 35.34 | 34.40 | 34.69 | 2,971,572 | -0.11(-0.32%) |
Dec 13, 2022 | 35.43 | 35.56 | 34.53 | 34.80 | 5,120,635 | +0.39(+1.14%) |
Dec 12, 2022 | 33.73 | 34.41 | 33.61 | 34.41 | 2,751,486 | +0.67(+2.00%) |
Dec 09, 2022 | 34.02 | 34.16 | 33.67 | 33.74 | 1,866,144 | -0.08(-0.25%) |
Dec 08, 2022 | 34.03 | 34.16 | 33.68 | 33.82 | 1,590,817 | +0.02(+0.06%) |
Dec 07, 2022 | 33.80 | 34.34 | 33.69 | 33.80 | 2,142,816 | -0.25(-0.74%) |
Dec 06, 2022 | 34.05 | 34.35 | 33.69 | 34.05 | 2,372,844 | -0.09(-0.27%) |
Dec 05, 2022 | 34.37 | 34.54 | 34.02 | 34.15 | 2,636,598 | -0.54(-1.56%) |
Dec 02, 2022 | 34.67 | 34.80 | 34.32 | 34.69 | 2,814,408 | -0.27(-0.78%) |