Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.09 | 31.30 | 30.32 | 30.33 | 1,837,808 | -0.61(-1.96%) |
Feb 27, 2023 | 31.91 | 32.10 | 30.74 | 30.94 | 1,962,843 | -0.61(-1.92%) |
Feb 24, 2023 | 31.22 | 31.75 | 30.70 | 31.54 | 1,802,463 | -0.28(-0.89%) |
Feb 23, 2023 | 31.95 | 32.30 | 31.11 | 31.83 | 1,638,215 | +0.08(+0.25%) |
Feb 22, 2023 | 32.05 | 32.56 | 31.55 | 31.75 | 1,303,382 | -0.22(-0.69%) |
Feb 21, 2023 | 33.06 | 33.60 | 31.94 | 31.97 | 1,796,065 | -1.19(-3.60%) |
Feb 17, 2023 | 34.05 | 34.18 | 32.70 | 33.16 | 2,838,506 | -0.98(-2.87%) |
Feb 16, 2023 | 34.96 | 34.96 | 34.14 | 34.14 | 1,241,657 | -1.34(-3.79%) |
Feb 15, 2023 | 34.82 | 35.51 | 34.77 | 35.49 | 945,156 | +0.38(+1.08%) |
Feb 14, 2023 | 35.14 | 35.65 | 34.33 | 35.11 | 1,753,594 | -0.06(-0.18%) |
Feb 13, 2023 | 34.47 | 35.19 | 34.10 | 35.17 | 1,409,526 | +0.75(+2.18%) |
Feb 10, 2023 | 34.07 | 34.44 | 33.75 | 34.42 | 1,229,925 | +0.17(+0.49%) |
Feb 09, 2023 | 35.19 | 35.37 | 34.01 | 34.25 | 844,507 | -0.58(-1.68%) |
Feb 08, 2023 | 35.44 | 35.93 | 34.77 | 34.83 | 1,220,360 | -0.87(-2.43%) |
Feb 07, 2023 | 35.70 | 36.28 | 35.09 | 35.70 | 1,240,295 | -0.30(-0.83%) |
Feb 06, 2023 | 36.14 | 36.40 | 34.88 | 36.00 | 1,801,470 | -0.98(-2.65%) |
Feb 03, 2023 | 38.09 | 38.39 | 36.87 | 36.98 | 1,508,520 | -1.89(-4.87%) |
Feb 02, 2023 | 36.94 | 39.48 | 36.94 | 38.87 | 2,826,280 | +2.57(+7.09%) |
Feb 01, 2023 | 35.97 | 36.38 | 34.78 | 36.30 | 2,002,126 | -0.08(-0.22%) |
Jan 31, 2023 | 34.69 | 36.51 | 34.27 | 36.38 | 2,759,356 | +1.64(+4.73%) |
Jan 30, 2023 | 34.19 | 34.76 | 34.02 | 34.74 | 1,286,246 | +0.05(+0.16%) |
Jan 27, 2023 | 32.67 | 34.89 | 32.66 | 34.68 | 2,743,524 | +2.01(+6.15%) |
Jan 26, 2023 | 33.37 | 33.50 | 32.22 | 32.67 | 2,825,729 | -0.37(-1.12%) |
Jan 25, 2023 | 32.17 | 33.14 | 31.91 | 33.04 | 1,840,378 | +0.68(+2.12%) |
Jan 24, 2023 | 32.95 | 33.32 | 32.14 | 32.36 | 752,755 | -0.18(-0.57%) |
Jan 23, 2023 | 32.31 | 32.95 | 31.99 | 32.54 | 1,095,574 | +0.28(+0.87%) |
Jan 20, 2023 | 31.89 | 32.27 | 31.19 | 32.26 | 1,587,140 | +0.41(+1.30%) |
Jan 19, 2023 | 32.18 | 32.36 | 31.79 | 31.85 | 1,056,657 | -0.83(-2.55%) |
Jan 18, 2023 | 33.45 | 33.72 | 32.38 | 32.68 | 998,477 | -0.63(-1.90%) |
Jan 17, 2023 | 33.38 | 33.65 | 33.01 | 33.31 | 1,216,995 | -0.10(-0.29%) |
Jan 13, 2023 | 32.73 | 33.85 | 32.60 | 33.41 | 961,652 | +0.27(+0.82%) |
Jan 12, 2023 | 32.71 | 33.37 | 32.27 | 33.14 | 1,156,185 | +0.79(+2.44%) |
Jan 11, 2023 | 31.47 | 32.41 | 31.42 | 32.35 | 1,201,426 | +1.21(+3.89%) |
Jan 10, 2023 | 30.42 | 31.15 | 30.05 | 31.14 | 904,988 | +0.56(+1.84%) |
Jan 09, 2023 | 30.98 | 31.50 | 30.53 | 30.57 | 1,070,111 | -0.40(-1.30%) |
Jan 06, 2023 | 30.27 | 30.99 | 29.71 | 30.98 | 1,415,539 | +0.85(+2.83%) |
Jan 05, 2023 | 30.66 | 30.66 | 29.94 | 30.13 | 908,557 | -0.95(-3.05%) |
Jan 04, 2023 | 29.68 | 31.33 | 29.68 | 31.07 | 2,306,594 | +1.12(+3.75%) |
Jan 03, 2023 | 29.92 | 30.59 | 29.35 | 29.95 | 1,571,919 | +0.34(+1.16%) |
Dec 30, 2022 | 29.34 | 29.67 | 29.04 | 29.61 | 996,720 | -0.04(-0.12%) |
Dec 29, 2022 | 28.98 | 29.84 | 28.81 | 29.64 | 1,117,436 | +0.90(+3.12%) |
Dec 28, 2022 | 29.70 | 29.91 | 28.62 | 28.75 | 1,282,185 | -1.04(-3.48%) |
Dec 27, 2022 | 29.50 | 29.91 | 29.27 | 29.78 | 1,127,766 | +0.31(+1.06%) |
Dec 23, 2022 | 29.08 | 29.76 | 28.98 | 29.47 | 742,474 | +0.10(+0.36%) |
Dec 22, 2022 | 28.40 | 29.38 | 28.00 | 29.36 | 1,784,159 | +0.68(+2.37%) |
Dec 21, 2022 | 29.03 | 29.38 | 28.65 | 28.69 | 1,802,428 | -0.02(-0.06%) |
Dec 20, 2022 | 28.62 | 29.25 | 28.52 | 28.70 | 1,373,170 | -0.17(-0.57%) |
Dec 19, 2022 | 29.69 | 29.93 | 28.48 | 28.87 | 2,023,899 | -0.85(-2.87%) |
Dec 16, 2022 | 30.57 | 30.80 | 29.28 | 29.72 | 2,564,033 | -1.36(-4.37%) |
Dec 15, 2022 | 31.36 | 31.79 | 31.01 | 31.08 | 1,024,422 | -0.71(-2.25%) |
Dec 14, 2022 | 31.06 | 32.30 | 31.06 | 31.79 | 2,043,827 | +0.14(+0.44%) |
Dec 13, 2022 | 32.80 | 33.35 | 31.02 | 31.66 | 2,077,078 | +0.29(+0.92%) |
Dec 12, 2022 | 31.00 | 31.42 | 29.99 | 31.37 | 1,645,584 | +0.36(+1.15%) |
Dec 09, 2022 | 30.26 | 31.24 | 30.21 | 31.01 | 1,669,612 | +0.52(+1.71%) |
Dec 08, 2022 | 30.46 | 30.87 | 30.26 | 30.49 | 2,321,530 | +0.32(+1.07%) |
Dec 07, 2022 | 30.64 | 31.00 | 29.79 | 30.17 | 2,925,708 | -0.80(-2.59%) |
Dec 06, 2022 | 32.52 | 32.80 | 30.72 | 30.97 | 4,517,240 | -2.18(-6.57%) |
Dec 05, 2022 | 33.72 | 34.49 | 33.00 | 33.14 | 2,586,354 | -2.22(-6.28%) |
Dec 02, 2022 | 35.79 | 36.18 | 35.36 | 35.36 | 1,009,789 | -0.70(-1.93%) |