Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.24 | 31.45 | 30.47 | 30.48 | 1,828,909 | -0.61(-1.96%) |
Feb 27, 2023 | 32.07 | 32.25 | 30.89 | 31.09 | 1,953,339 | -0.61(-1.92%) |
Feb 24, 2023 | 31.37 | 31.90 | 30.85 | 31.70 | 1,793,735 | -0.28(-0.89%) |
Feb 23, 2023 | 32.11 | 32.46 | 31.26 | 31.98 | 1,630,283 | +0.08(+0.25%) |
Feb 22, 2023 | 32.20 | 32.72 | 31.71 | 31.90 | 1,297,070 | -0.22(-0.69%) |
Feb 21, 2023 | 33.22 | 33.76 | 32.10 | 32.12 | 1,787,368 | -1.20(-3.60%) |
Feb 17, 2023 | 34.21 | 34.35 | 32.86 | 33.32 | 2,824,762 | -0.99(-2.87%) |
Feb 16, 2023 | 35.13 | 35.13 | 34.31 | 34.31 | 1,235,645 | -1.35(-3.79%) |
Feb 15, 2023 | 34.99 | 35.68 | 34.94 | 35.66 | 940,579 | +0.38(+1.08%) |
Feb 14, 2023 | 35.31 | 35.82 | 34.50 | 35.28 | 1,745,103 | -0.06(-0.18%) |
Feb 13, 2023 | 34.64 | 35.36 | 34.27 | 35.34 | 1,402,700 | +0.76(+2.18%) |
Feb 10, 2023 | 34.24 | 34.61 | 33.91 | 34.59 | 1,223,970 | +0.17(+0.49%) |
Feb 09, 2023 | 35.36 | 35.54 | 34.18 | 34.42 | 840,418 | -0.59(-1.67%) |
Feb 08, 2023 | 35.62 | 36.10 | 34.94 | 35.00 | 1,214,450 | -0.87(-2.43%) |
Feb 07, 2023 | 35.87 | 36.46 | 35.26 | 35.87 | 1,234,289 | -0.30(-0.83%) |
Feb 06, 2023 | 36.32 | 36.58 | 35.05 | 36.18 | 1,792,747 | -0.99(-2.65%) |
Feb 03, 2023 | 38.27 | 38.57 | 37.05 | 37.16 | 1,501,215 | -1.90(-4.87%) |
Feb 02, 2023 | 37.12 | 39.67 | 37.12 | 39.06 | 2,812,595 | +2.59(+7.09%) |
Feb 01, 2023 | 36.15 | 36.56 | 34.95 | 36.48 | 1,992,431 | -0.08(-0.22%) |
Jan 31, 2023 | 34.86 | 36.69 | 34.43 | 36.56 | 2,745,994 | +1.65(+4.73%) |
Jan 30, 2023 | 34.35 | 34.93 | 34.18 | 34.91 | 1,280,017 | +0.05(+0.15%) |
Jan 27, 2023 | 32.83 | 35.06 | 32.82 | 34.85 | 2,730,240 | +2.02(+6.15%) |
Jan 26, 2023 | 33.53 | 33.66 | 32.38 | 32.83 | 2,812,047 | -0.37(-1.12%) |
Jan 25, 2023 | 32.33 | 33.30 | 32.07 | 33.20 | 1,831,467 | +0.69(+2.12%) |
Jan 24, 2023 | 33.11 | 33.48 | 32.29 | 32.51 | 749,110 | -0.19(-0.57%) |
Jan 23, 2023 | 32.47 | 33.11 | 32.14 | 32.70 | 1,090,269 | +0.28(+0.87%) |
Jan 20, 2023 | 32.05 | 32.42 | 31.34 | 32.42 | 1,579,456 | +0.41(+1.30%) |
Jan 19, 2023 | 32.34 | 32.51 | 31.95 | 32.00 | 1,051,540 | -0.84(-2.55%) |
Jan 18, 2023 | 33.62 | 33.88 | 32.54 | 32.84 | 993,642 | -0.64(-1.90%) |
Jan 17, 2023 | 33.55 | 33.81 | 33.17 | 33.48 | 1,211,102 | -0.10(-0.29%) |
Jan 13, 2023 | 32.89 | 34.01 | 32.76 | 33.57 | 956,995 | +0.27(+0.82%) |
Jan 12, 2023 | 32.87 | 33.53 | 32.42 | 33.30 | 1,150,586 | +0.79(+2.44%) |
Jan 11, 2023 | 31.62 | 32.57 | 31.57 | 32.50 | 1,195,609 | +1.22(+3.89%) |
Jan 10, 2023 | 30.57 | 31.30 | 30.19 | 31.29 | 900,606 | +0.56(+1.84%) |
Jan 09, 2023 | 31.13 | 31.65 | 30.68 | 30.72 | 1,064,930 | -0.41(-1.30%) |
Jan 06, 2023 | 30.42 | 31.14 | 29.86 | 31.13 | 1,408,685 | +0.86(+2.83%) |
Jan 05, 2023 | 30.81 | 30.81 | 30.09 | 30.27 | 904,158 | -0.95(-3.05%) |
Jan 04, 2023 | 29.82 | 31.48 | 29.82 | 31.23 | 2,295,426 | +1.13(+3.75%) |
Jan 03, 2023 | 30.07 | 30.74 | 29.50 | 30.10 | 1,564,308 | +0.34(+1.16%) |
Dec 30, 2022 | 29.48 | 29.81 | 29.18 | 29.75 | 991,894 | -0.04(-0.12%) |
Dec 29, 2022 | 29.12 | 29.99 | 28.95 | 29.79 | 1,112,025 | +0.90(+3.12%) |
Dec 28, 2022 | 29.85 | 30.06 | 28.75 | 28.89 | 1,275,977 | -1.04(-3.48%) |
Dec 27, 2022 | 29.65 | 30.05 | 29.41 | 29.93 | 1,122,305 | +0.32(+1.06%) |
Dec 23, 2022 | 29.22 | 29.90 | 29.12 | 29.61 | 738,879 | +0.11(+0.36%) |
Dec 22, 2022 | 28.54 | 29.52 | 28.13 | 29.51 | 1,775,520 | +0.68(+2.37%) |
Dec 21, 2022 | 29.18 | 29.52 | 28.79 | 28.82 | 1,793,700 | -0.02(-0.06%) |
Dec 20, 2022 | 28.76 | 29.39 | 28.66 | 28.84 | 1,366,521 | -0.17(-0.57%) |
Dec 19, 2022 | 29.83 | 30.08 | 28.61 | 29.01 | 2,014,100 | -0.86(-2.87%) |
Dec 16, 2022 | 30.72 | 30.95 | 29.42 | 29.87 | 2,551,618 | -1.37(-4.37%) |
Dec 15, 2022 | 31.51 | 31.94 | 31.16 | 31.23 | 1,019,462 | -0.72(-2.25%) |
Dec 14, 2022 | 31.21 | 32.46 | 31.21 | 31.95 | 2,033,931 | +0.14(+0.44%) |
Dec 13, 2022 | 32.96 | 33.52 | 31.17 | 31.81 | 2,067,021 | +0.29(+0.92%) |
Dec 12, 2022 | 31.15 | 31.57 | 30.14 | 31.52 | 1,637,616 | +0.36(+1.15%) |
Dec 09, 2022 | 30.41 | 31.39 | 30.36 | 31.16 | 1,661,528 | +0.53(+1.71%) |
Dec 08, 2022 | 30.61 | 31.02 | 30.41 | 30.64 | 2,310,288 | +0.32(+1.07%) |
Dec 07, 2022 | 30.79 | 31.15 | 29.94 | 30.31 | 2,911,541 | -0.81(-2.59%) |
Dec 06, 2022 | 32.68 | 32.96 | 30.87 | 31.12 | 4,495,368 | -2.19(-6.57%) |
Dec 05, 2022 | 33.88 | 34.66 | 33.17 | 33.31 | 2,573,831 | -2.23(-6.28%) |
Dec 02, 2022 | 35.97 | 36.36 | 35.54 | 35.54 | 1,004,899 | -0.70(-1.93%) |