Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.71 | 34.13 | 33.36 | 33.36 | 1,369,509 | -0.53(-1.56%) |
Feb 27, 2023 | 34.75 | 34.83 | 33.72 | 33.89 | 1,655,777 | -0.28(-0.82%) |
Feb 24, 2023 | 34.15 | 34.45 | 33.51 | 34.17 | 1,555,546 | -0.52(-1.50%) |
Feb 23, 2023 | 34.99 | 35.23 | 33.98 | 34.69 | 1,454,438 | +0.06(+0.17%) |
Feb 22, 2023 | 35.20 | 35.58 | 34.52 | 34.63 | 1,112,810 | -0.39(-1.11%) |
Feb 21, 2023 | 36.84 | 36.84 | 34.97 | 35.02 | 1,921,664 | -2.27(-6.09%) |
Feb 17, 2023 | 37.31 | 37.49 | 36.59 | 37.29 | 1,393,238 | -0.28(-0.75%) |
Feb 16, 2023 | 37.20 | 38.26 | 36.69 | 37.57 | 1,536,640 | -0.19(-0.50%) |
Feb 15, 2023 | 37.37 | 37.80 | 37.11 | 37.76 | 2,258,879 | -0.06(-0.16%) |
Feb 14, 2023 | 35.68 | 37.94 | 35.24 | 37.82 | 2,367,099 | +1.36(+3.73%) |
Feb 13, 2023 | 34.75 | 36.77 | 34.61 | 36.46 | 2,947,973 | +1.24(+3.52%) |
Feb 10, 2023 | 37.06 | 37.14 | 34.87 | 35.22 | 3,975,400 | -2.62(-6.92%) |
Feb 09, 2023 | 44.00 | 44.00 | 37.26 | 37.84 | 6,078,256 | -6.14(-13.96%) |
Feb 08, 2023 | 43.84 | 45.06 | 43.31 | 43.98 | 1,888,946 | -0.14(-0.32%) |
Feb 07, 2023 | 42.87 | 44.72 | 42.74 | 44.12 | 2,128,865 | +1.48(+3.47%) |
Feb 06, 2023 | 42.81 | 43.14 | 42.11 | 42.64 | 979,185 | -0.65(-1.50%) |
Feb 03, 2023 | 42.49 | 44.27 | 42.21 | 43.29 | 1,324,594 | -0.65(-1.48%) |
Feb 02, 2023 | 43.57 | 44.61 | 43.33 | 43.94 | 2,054,807 | +0.78(+1.81%) |
Feb 01, 2023 | 40.36 | 43.74 | 40.36 | 43.16 | 2,694,942 | +3.30(+8.28%) |
Jan 31, 2023 | 38.41 | 39.86 | 38.41 | 39.86 | 1,664,071 | +1.48(+3.86%) |
Jan 30, 2023 | 38.66 | 39.29 | 38.35 | 38.38 | 1,138,080 | -1.01(-2.56%) |
Jan 27, 2023 | 37.84 | 40.59 | 37.84 | 39.39 | 1,467,903 | +1.50(+3.96%) |
Jan 26, 2023 | 38.32 | 38.35 | 37.27 | 37.89 | 745,434 | -0.11(-0.29%) |
Jan 25, 2023 | 37.93 | 38.07 | 37.51 | 38.00 | 1,164,612 | -0.70(-1.81%) |
Jan 24, 2023 | 39.25 | 39.25 | 38.40 | 38.70 | 826,554 | -0.59(-1.50%) |
Jan 23, 2023 | 37.77 | 39.91 | 37.69 | 39.29 | 1,567,227 | +1.54(+4.08%) |
Jan 20, 2023 | 37.12 | 37.88 | 36.73 | 37.75 | 1,058,255 | +0.95(+2.58%) |
Jan 19, 2023 | 36.96 | 37.16 | 36.10 | 36.80 | 838,888 | -0.70(-1.87%) |
Jan 18, 2023 | 37.09 | 38.80 | 36.82 | 37.50 | 1,880,931 | +0.49(+1.32%) |
Jan 17, 2023 | 36.52 | 37.45 | 36.52 | 37.01 | 1,272,545 | -0.38(-1.02%) |
Jan 13, 2023 | 37.43 | 37.98 | 37.10 | 37.39 | 877,585 | -0.37(-0.98%) |
Jan 12, 2023 | 37.89 | 37.90 | 36.94 | 37.76 | 1,237,411 | +0.02(+0.05%) |
Jan 11, 2023 | 36.99 | 38.00 | 36.82 | 37.74 | 1,272,471 | +0.44(+1.18%) |
Jan 10, 2023 | 37.40 | 37.63 | 36.78 | 37.30 | 1,071,804 | -0.18(-0.48%) |
Jan 09, 2023 | 36.55 | 38.09 | 36.21 | 37.48 | 1,952,147 | +1.49(+4.14%) |
Jan 06, 2023 | 34.30 | 36.20 | 34.21 | 35.99 | 1,330,419 | +1.98(+5.82%) |
Jan 05, 2023 | 33.09 | 34.37 | 32.96 | 34.01 | 1,796,900 | +0.61(+1.83%) |
Jan 04, 2023 | 32.56 | 33.85 | 32.16 | 33.40 | 2,822,288 | +1.05(+3.25%) |
Jan 03, 2023 | 33.75 | 34.03 | 32.02 | 32.35 | 2,056,604 | -0.94(-2.82%) |
Dec 30, 2022 | 33.88 | 34.35 | 32.85 | 33.29 | 1,393,841 | -1.20(-3.48%) |
Dec 29, 2022 | 33.98 | 34.92 | 33.75 | 34.49 | 726,222 | +0.90(+2.68%) |
Dec 28, 2022 | 34.61 | 34.88 | 33.48 | 33.59 | 1,026,997 | -1.15(-3.31%) |
Dec 27, 2022 | 34.78 | 35.19 | 34.44 | 34.74 | 601,424 | -0.16(-0.46%) |
Dec 23, 2022 | 34.70 | 35.05 | 34.47 | 34.90 | 674,476 | +0.23(+0.66%) |
Dec 22, 2022 | 34.64 | 34.71 | 33.80 | 34.67 | 853,302 | -0.45(-1.28%) |
Dec 21, 2022 | 34.84 | 35.50 | 34.43 | 35.12 | 1,227,989 | +0.73(+2.12%) |
Dec 20, 2022 | 35.13 | 35.29 | 33.94 | 34.39 | 2,390,594 | -0.97(-2.74%) |
Dec 19, 2022 | 36.20 | 36.26 | 35.28 | 35.36 | 965,477 | -0.86(-2.37%) |
Dec 16, 2022 | 35.81 | 36.52 | 35.66 | 36.22 | 2,272,687 | -0.28(-0.77%) |
Dec 15, 2022 | 36.92 | 37.26 | 36.28 | 36.50 | 1,067,213 | -1.33(-3.52%) |
Dec 14, 2022 | 37.37 | 38.89 | 37.37 | 37.83 | 1,066,318 | +0.38(+1.01%) |
Dec 13, 2022 | 38.88 | 40.32 | 37.25 | 37.45 | 1,761,000 | +0.31(+0.83%) |
Dec 12, 2022 | 36.26 | 37.34 | 36.20 | 37.14 | 1,739,324 | +0.98(+2.71%) |
Dec 09, 2022 | 35.35 | 36.47 | 35.11 | 36.16 | 1,364,013 | +0.37(+1.03%) |
Dec 08, 2022 | 36.16 | 36.35 | 35.44 | 35.79 | 716,784 | +0.07(+0.20%) |
Dec 07, 2022 | 35.84 | 36.72 | 35.66 | 35.72 | 846,288 | -0.33(-0.92%) |
Dec 06, 2022 | 35.72 | 36.12 | 35.35 | 36.05 | 1,001,975 | +0.17(+0.47%) |
Dec 05, 2022 | 37.19 | 37.43 | 35.66 | 35.88 | 1,354,177 | -2.26(-5.93%) |
Dec 02, 2022 | 36.92 | 38.39 | 36.52 | 38.14 | 936,016 | +0.66(+1.76%) |