Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.53 | 36.19 | 35.53 | 35.83 | 1,492,727 | +0.23(+0.65%) |
Feb 27, 2023 | 35.54 | 35.92 | 35.37 | 35.60 | 525,822 | +0.40(+1.14%) |
Feb 24, 2023 | 34.86 | 35.44 | 34.61 | 35.20 | 998,622 | -0.36(-1.01%) |
Feb 23, 2023 | 35.45 | 35.71 | 34.77 | 35.56 | 710,120 | +0.56(+1.60%) |
Feb 22, 2023 | 35.11 | 35.52 | 34.66 | 35.00 | 1,326,302 | +0.25(+0.72%) |
Feb 21, 2023 | 34.94 | 35.93 | 34.55 | 34.75 | 1,210,067 | -1.09(-3.04%) |
Feb 17, 2023 | 36.13 | 36.38 | 35.07 | 35.84 | 1,415,003 | -0.39(-1.08%) |
Feb 16, 2023 | 36.06 | 36.69 | 35.88 | 36.23 | 736,803 | -0.40(-1.09%) |
Feb 15, 2023 | 35.70 | 36.83 | 35.10 | 36.63 | 907,025 | +0.63(+1.75%) |
Feb 14, 2023 | 36.08 | 36.49 | 35.52 | 36.00 | 728,658 | -0.53(-1.45%) |
Feb 13, 2023 | 35.90 | 36.54 | 35.74 | 36.53 | 701,643 | +0.68(+1.90%) |
Feb 10, 2023 | 35.27 | 36.07 | 35.09 | 35.85 | 840,437 | +0.23(+0.65%) |
Feb 09, 2023 | 36.19 | 36.36 | 35.49 | 35.62 | 801,110 | +0.03(+0.08%) |
Feb 08, 2023 | 36.37 | 36.37 | 35.29 | 35.59 | 1,025,707 | -1.10(-3.00%) |
Feb 07, 2023 | 35.70 | 36.80 | 35.64 | 36.69 | 646,001 | +0.68(+1.89%) |
Feb 06, 2023 | 35.90 | 36.31 | 35.70 | 36.01 | 584,465 | -0.48(-1.32%) |
Feb 03, 2023 | 36.15 | 37.06 | 36.09 | 36.49 | 893,823 | -0.80(-2.15%) |
Feb 02, 2023 | 36.76 | 37.65 | 36.52 | 37.29 | 1,071,650 | +1.03(+2.84%) |
Feb 01, 2023 | 35.89 | 36.69 | 35.23 | 36.26 | 1,297,240 | +0.46(+1.28%) |
Jan 31, 2023 | 33.71 | 35.80 | 33.71 | 35.80 | 1,963,905 | +2.39(+7.15%) |
Jan 30, 2023 | 33.90 | 34.38 | 33.20 | 33.41 | 1,658,156 | -1.05(-3.05%) |
Jan 27, 2023 | 34.09 | 34.74 | 34.06 | 34.46 | 825,058 | +0.21(+0.61%) |
Jan 26, 2023 | 34.00 | 34.41 | 33.63 | 34.25 | 699,077 | +0.54(+1.60%) |
Jan 25, 2023 | 33.03 | 33.80 | 32.85 | 33.71 | 915,750 | +0.31(+0.93%) |
Jan 24, 2023 | 33.46 | 33.58 | 32.00 | 33.40 | 337,763 | +0.16(+0.48%) |
Jan 23, 2023 | 32.70 | 33.48 | 32.70 | 33.24 | 503,759 | +0.39(+1.19%) |
Jan 20, 2023 | 32.39 | 32.87 | 31.66 | 32.85 | 633,538 | +0.58(+1.80%) |
Jan 19, 2023 | 32.71 | 32.71 | 32.05 | 32.27 | 651,253 | -0.61(-1.86%) |
Jan 18, 2023 | 33.41 | 34.02 | 32.84 | 32.88 | 899,484 | -0.43(-1.29%) |
Jan 17, 2023 | 33.16 | 33.35 | 32.89 | 33.31 | 831,486 | +0.16(+0.48%) |
Jan 13, 2023 | 32.42 | 33.70 | 32.32 | 33.15 | 1,614,204 | +0.07(+0.21%) |
Jan 12, 2023 | 32.86 | 33.31 | 32.11 | 33.08 | 984,169 | +0.25(+0.76%) |
Jan 11, 2023 | 32.52 | 32.94 | 32.22 | 32.83 | 782,847 | +0.70(+2.18%) |
Jan 10, 2023 | 31.96 | 32.33 | 31.75 | 32.13 | 844,258 | -0.06(-0.19%) |
Jan 09, 2023 | 32.73 | 33.07 | 32.09 | 32.19 | 618,371 | -0.50(-1.53%) |
Jan 06, 2023 | 32.53 | 32.79 | 32.11 | 32.69 | 1,031,228 | +0.54(+1.68%) |
Jan 05, 2023 | 31.84 | 32.48 | 31.72 | 32.15 | 1,034,143 | -0.17(-0.53%) |
Jan 04, 2023 | 31.81 | 32.66 | 31.61 | 32.32 | 911,378 | +1.08(+3.46%) |
Jan 03, 2023 | 30.97 | 31.39 | 30.50 | 31.24 | 883,922 | +0.89(+2.93%) |
Dec 30, 2022 | 30.21 | 30.55 | 30.14 | 30.35 | 626,172 | -0.27(-0.88%) |
Dec 29, 2022 | 29.99 | 30.65 | 29.74 | 30.62 | 470,924 | +0.92(+3.10%) |
Dec 28, 2022 | 30.93 | 31.02 | 29.69 | 29.70 | 525,967 | -1.14(-3.70%) |
Dec 27, 2022 | 30.79 | 31.02 | 30.64 | 30.84 | 388,840 | +0.11(+0.36%) |
Dec 23, 2022 | 30.72 | 30.87 | 30.36 | 30.73 | 314,214 | -0.20(-0.65%) |
Dec 22, 2022 | 30.66 | 30.96 | 30.29 | 30.93 | 774,151 | -0.12(-0.39%) |
Dec 21, 2022 | 30.79 | 31.40 | 30.67 | 31.05 | 690,856 | +0.75(+2.48%) |
Dec 20, 2022 | 30.22 | 30.74 | 30.02 | 30.30 | 795,475 | -0.22(-0.72%) |
Dec 19, 2022 | 30.90 | 31.13 | 30.36 | 30.52 | 750,655 | -0.42(-1.36%) |
Dec 16, 2022 | 30.45 | 30.94 | 30.25 | 30.94 | 3,188,132 | -0.38(-1.21%) |
Dec 15, 2022 | 29.92 | 31.34 | 29.58 | 31.32 | 1,511,428 | +0.61(+1.99%) |
Dec 14, 2022 | 30.69 | 31.22 | 30.29 | 30.71 | 953,022 | +0.06(+0.20%) |
Dec 13, 2022 | 32.30 | 32.77 | 30.61 | 30.65 | 1,422,288 | +0.19(+0.62%) |
Dec 12, 2022 | 30.02 | 30.65 | 29.82 | 30.46 | 704,903 | +0.53(+1.77%) |
Dec 09, 2022 | 29.81 | 30.34 | 29.55 | 29.93 | 409,001 | -0.29(-0.96%) |
Dec 08, 2022 | 30.30 | 30.59 | 30.02 | 30.22 | 513,395 | -0.17(-0.56%) |
Dec 07, 2022 | 29.24 | 30.43 | 29.11 | 30.39 | 623,352 | +1.34(+4.61%) |
Dec 06, 2022 | 29.82 | 29.89 | 28.78 | 29.05 | 582,599 | -0.70(-2.35%) |
Dec 05, 2022 | 29.99 | 30.09 | 29.59 | 29.75 | 587,889 | -0.85(-2.78%) |
Dec 02, 2022 | 30.03 | 30.96 | 29.97 | 30.60 | 641,870 | -0.16(-0.52%) |