Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.42 | 34.58 | 32.67 | 32.69 | 1,460,723 | -1.09(-3.24%) |
Feb 27, 2023 | 33.46 | 34.22 | 32.77 | 33.78 | 1,295,277 | +0.45(+1.36%) |
Feb 24, 2023 | 31.57 | 33.48 | 30.95 | 33.33 | 2,256,707 | +0.92(+2.83%) |
Feb 23, 2023 | 31.79 | 32.78 | 31.18 | 32.41 | 2,539,182 | +1.82(+5.95%) |
Feb 22, 2023 | 30.71 | 31.42 | 29.70 | 30.59 | 2,062,552 | -0.13(-0.41%) |
Feb 21, 2023 | 31.31 | 31.84 | 30.44 | 30.71 | 1,832,053 | -0.91(-2.87%) |
Feb 17, 2023 | 33.72 | 33.72 | 31.18 | 31.62 | 3,944,467 | -3.00(-8.67%) |
Feb 16, 2023 | 35.40 | 36.29 | 34.60 | 34.62 | 1,160,110 | -0.94(-2.63%) |
Feb 15, 2023 | 35.65 | 35.71 | 34.10 | 35.56 | 2,881,134 | -1.26(-3.42%) |
Feb 14, 2023 | 35.80 | 37.01 | 35.33 | 36.82 | 1,240,201 | +0.50(+1.37%) |
Feb 13, 2023 | 36.29 | 36.86 | 35.37 | 36.32 | 1,241,118 | -0.50(-1.35%) |
Feb 10, 2023 | 34.51 | 36.91 | 34.48 | 36.82 | 2,448,724 | +3.40(+10.18%) |
Feb 09, 2023 | 34.59 | 34.68 | 33.31 | 33.42 | 844,849 | -1.04(-3.01%) |
Feb 08, 2023 | 35.26 | 35.83 | 33.72 | 34.46 | 1,294,302 | -0.82(-2.32%) |
Feb 07, 2023 | 33.27 | 35.43 | 32.64 | 35.27 | 2,128,693 | +2.54(+7.76%) |
Feb 06, 2023 | 34.22 | 34.63 | 32.06 | 32.74 | 1,627,128 | -1.29(-3.78%) |
Feb 03, 2023 | 34.60 | 36.23 | 33.99 | 34.02 | 2,002,942 | -0.42(-1.22%) |
Feb 02, 2023 | 35.53 | 35.80 | 33.48 | 34.44 | 2,095,417 | -1.13(-3.18%) |
Feb 01, 2023 | 36.67 | 36.94 | 33.66 | 35.58 | 2,588,396 | -1.70(-4.57%) |
Jan 31, 2023 | 36.09 | 37.40 | 35.65 | 37.28 | 1,197,201 | +1.14(+3.15%) |
Jan 30, 2023 | 37.58 | 37.89 | 36.10 | 36.14 | 1,343,533 | -2.44(-6.34%) |
Jan 27, 2023 | 39.85 | 40.39 | 38.58 | 38.58 | 1,302,813 | -1.18(-2.97%) |
Jan 26, 2023 | 38.74 | 39.77 | 37.50 | 39.77 | 1,600,611 | +1.87(+4.93%) |
Jan 25, 2023 | 37.38 | 37.93 | 36.19 | 37.90 | 1,159,587 | -0.11(-0.29%) |
Jan 24, 2023 | 38.54 | 38.68 | 37.57 | 38.01 | 1,180,868 | -0.82(-2.11%) |
Jan 23, 2023 | 38.49 | 39.51 | 38.19 | 38.83 | 1,698,961 | +1.05(+2.79%) |
Jan 20, 2023 | 37.12 | 37.89 | 36.15 | 37.77 | 2,055,104 | +1.06(+2.90%) |
Jan 19, 2023 | 34.91 | 37.02 | 34.77 | 36.71 | 1,963,650 | +1.34(+3.79%) |
Jan 18, 2023 | 37.11 | 38.64 | 35.33 | 35.37 | 2,005,383 | -1.39(-3.77%) |
Jan 17, 2023 | 37.07 | 37.75 | 36.32 | 36.75 | 1,151,491 | +0.27(+0.75%) |
Jan 13, 2023 | 35.99 | 36.65 | 34.96 | 36.48 | 1,588,841 | +0.39(+1.08%) |
Jan 12, 2023 | 34.68 | 36.66 | 34.56 | 36.09 | 1,916,632 | +2.00(+5.86%) |
Jan 11, 2023 | 34.41 | 34.62 | 33.13 | 34.09 | 1,780,347 | +0.53(+1.58%) |
Jan 10, 2023 | 33.45 | 33.76 | 32.06 | 33.56 | 1,875,787 | +0.18(+0.53%) |
Jan 09, 2023 | 34.23 | 34.87 | 33.22 | 33.38 | 2,040,162 | +0.63(+1.93%) |
Jan 06, 2023 | 32.37 | 33.39 | 32.02 | 32.75 | 1,633,107 | +1.34(+4.27%) |
Jan 05, 2023 | 30.97 | 31.92 | 30.44 | 31.41 | 1,504,877 | +0.09(+0.28%) |
Jan 04, 2023 | 30.11 | 31.98 | 29.73 | 31.32 | 2,154,978 | +0.19(+0.61%) |
Jan 03, 2023 | 34.04 | 34.80 | 30.33 | 31.13 | 3,356,916 | -3.91(-11.15%) |
Dec 30, 2022 | 34.13 | 35.14 | 34.07 | 35.04 | 2,104,891 | +0.33(+0.94%) |
Dec 29, 2022 | 32.82 | 35.02 | 32.78 | 34.71 | 1,873,769 | +1.42(+4.28%) |
Dec 28, 2022 | 36.36 | 36.36 | 33.12 | 33.29 | 2,326,751 | -3.24(-8.87%) |
Dec 27, 2022 | 36.57 | 36.83 | 35.78 | 36.53 | 1,698,442 | +0.42(+1.17%) |
Dec 23, 2022 | 34.16 | 36.10 | 33.86 | 36.10 | 2,118,164 | +2.61(+7.78%) |
Dec 22, 2022 | 35.72 | 35.76 | 31.94 | 33.50 | 2,564,565 | -2.39(-6.65%) |
Dec 21, 2022 | 35.59 | 35.99 | 34.26 | 35.88 | 1,915,502 | +1.78(+5.23%) |
Dec 20, 2022 | 33.00 | 34.51 | 32.94 | 34.10 | 1,684,198 | +0.79(+2.36%) |
Dec 19, 2022 | 34.90 | 35.41 | 32.82 | 33.31 | 1,668,737 | -1.20(-3.49%) |
Dec 16, 2022 | 33.81 | 34.75 | 33.06 | 34.52 | 2,097,759 | -1.29(-3.60%) |
Dec 15, 2022 | 34.68 | 35.83 | 34.12 | 35.81 | 2,218,403 | +0.31(+0.88%) |
Dec 14, 2022 | 36.27 | 36.93 | 34.79 | 35.49 | 2,692,791 | -0.44(-1.22%) |
Dec 13, 2022 | 36.52 | 37.09 | 35.22 | 35.93 | 2,669,284 | +1.24(+3.57%) |
Dec 12, 2022 | 32.88 | 34.97 | 32.45 | 34.69 | 3,582,745 | +2.45(+7.60%) |
Dec 09, 2022 | 33.65 | 34.25 | 32.20 | 32.24 | 2,550,636 | -1.26(-3.75%) |
Dec 08, 2022 | 36.28 | 37.00 | 33.11 | 33.50 | 3,071,859 | -1.51(-4.31%) |
Dec 07, 2022 | 35.86 | 36.55 | 34.35 | 35.01 | 2,152,478 | -0.71(-2.00%) |
Dec 06, 2022 | 37.16 | 38.31 | 34.96 | 35.73 | 2,195,195 | -2.08(-5.50%) |
Dec 05, 2022 | 42.54 | 43.04 | 37.25 | 37.80 | 2,905,259 | -3.88(-9.30%) |
Dec 02, 2022 | 41.68 | 42.63 | 41.15 | 41.68 | 1,693,859 | -0.77(-1.82%) |