Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.95 | 35.69 | 34.95 | 35.23 | 4,978,540 | +0.25(+0.71%) |
Feb 27, 2023 | 34.90 | 35.06 | 34.67 | 34.98 | 4,137,256 | +0.36(+1.05%) |
Feb 24, 2023 | 34.35 | 34.63 | 34.15 | 34.62 | 5,823,568 | -0.18(-0.53%) |
Feb 23, 2023 | 34.74 | 34.94 | 34.52 | 34.80 | 4,162,738 | +0.12(+0.36%) |
Feb 22, 2023 | 34.68 | 35.01 | 34.49 | 34.67 | 5,457,464 | +0.15(+0.45%) |
Feb 21, 2023 | 34.45 | 35.10 | 34.26 | 34.52 | 6,754,810 | +0.32(+0.94%) |
Feb 17, 2023 | 34.30 | 34.43 | 33.93 | 34.20 | 4,182,610 | -0.27(-0.77%) |
Feb 16, 2023 | 34.80 | 34.80 | 34.11 | 34.47 | 2,527,882 | -0.39(-1.12%) |
Feb 15, 2023 | 34.41 | 34.87 | 34.30 | 34.85 | 2,207,924 | +0.21(+0.62%) |
Feb 14, 2023 | 34.34 | 34.73 | 34.05 | 34.64 | 2,208,858 | +0.23(+0.65%) |
Feb 13, 2023 | 34.20 | 34.50 | 34.02 | 34.41 | 2,242,042 | +0.47(+1.38%) |
Feb 10, 2023 | 34.29 | 34.44 | 33.70 | 33.95 | 2,293,230 | -0.66(-1.92%) |
Feb 09, 2023 | 34.72 | 34.98 | 34.43 | 34.61 | 3,519,502 | +0.21(+0.63%) |
Feb 08, 2023 | 34.15 | 34.47 | 34.14 | 34.40 | 2,670,124 | -0.05(-0.15%) |
Feb 07, 2023 | 33.98 | 34.58 | 33.64 | 34.45 | 3,033,588 | +0.42(+1.23%) |
Feb 06, 2023 | 34.10 | 34.21 | 33.90 | 34.02 | 2,173,910 | -0.30(-0.86%) |
Feb 03, 2023 | 34.42 | 34.79 | 34.01 | 34.32 | 3,647,772 | -0.55(-1.59%) |
Feb 02, 2023 | 34.98 | 35.47 | 34.77 | 34.88 | 5,579,728 | +0.12(+0.35%) |
Feb 01, 2023 | 33.24 | 35.00 | 33.03 | 34.76 | 4,865,962 | +1.45(+4.35%) |
Jan 31, 2023 | 33.20 | 33.50 | 33.12 | 33.30 | 3,128,604 | +0.16(+0.48%) |
Jan 30, 2023 | 33.32 | 33.59 | 33.11 | 33.15 | 2,825,906 | -0.39(-1.18%) |
Jan 27, 2023 | 33.24 | 33.80 | 32.96 | 33.54 | 2,555,824 | +0.16(+0.49%) |
Jan 26, 2023 | 33.34 | 33.45 | 33.05 | 33.38 | 3,223,640 | +0.41(+1.24%) |
Jan 25, 2023 | 32.16 | 33.00 | 31.98 | 32.97 | 3,474,628 | +0.42(+1.27%) |
Jan 24, 2023 | 32.40 | 32.62 | 32.04 | 32.55 | 3,224,032 | +0.12(+0.37%) |
Jan 23, 2023 | 31.86 | 32.51 | 31.80 | 32.43 | 3,600,326 | +0.69(+2.17%) |
Jan 20, 2023 | 30.75 | 31.81 | 30.52 | 31.74 | 3,275,120 | +0.98(+3.20%) |
Jan 19, 2023 | 31.14 | 31.43 | 30.72 | 30.75 | 3,128,988 | -0.51(-1.63%) |
Jan 18, 2023 | 31.80 | 32.08 | 31.23 | 31.27 | 3,131,230 | -0.29(-0.90%) |
Jan 17, 2023 | 31.36 | 31.60 | 30.95 | 31.55 | 3,662,448 | +0.14(+0.45%) |
Jan 13, 2023 | 31.27 | 31.50 | 31.12 | 31.41 | 2,273,558 | +0.13(+0.42%) |
Jan 12, 2023 | 31.14 | 31.32 | 30.71 | 31.28 | 4,121,910 | +0.10(+0.32%) |
Jan 11, 2023 | 30.88 | 31.24 | 30.61 | 31.18 | 4,569,594 | +0.37(+1.20%) |
Jan 10, 2023 | 30.98 | 31.14 | 30.67 | 30.81 | 5,385,644 | -0.41(-1.31%) |
Jan 09, 2023 | 31.33 | 31.80 | 31.11 | 31.22 | 3,547,826 | +0.02(+0.08%) |
Jan 06, 2023 | 30.57 | 31.32 | 30.32 | 31.20 | 3,039,614 | +0.92(+3.04%) |
Jan 05, 2023 | 30.71 | 30.71 | 30.25 | 30.27 | 3,149,208 | -0.71(-2.31%) |
Jan 04, 2023 | 31.14 | 31.33 | 30.77 | 30.99 | 2,974,832 | +0.26(+0.85%) |
Jan 03, 2023 | 30.70 | 31.04 | 30.38 | 30.73 | 3,676,276 | +0.29(+0.94%) |
Dec 30, 2022 | 30.39 | 30.61 | 30.12 | 30.45 | 4,444,218 | -0.17(-0.56%) |
Dec 29, 2022 | 30.27 | 30.78 | 30.24 | 30.61 | 2,672,002 | +0.63(+2.12%) |
Dec 28, 2022 | 30.05 | 30.39 | 29.92 | 29.98 | 2,852,418 | -0.07(-0.22%) |
Dec 27, 2022 | 30.34 | 30.34 | 29.90 | 30.05 | 2,747,858 | -0.21(-0.69%) |
Dec 23, 2022 | 30.02 | 30.38 | 29.72 | 30.25 | 2,049,974 | +0.27(+0.88%) |
Dec 22, 2022 | 30.24 | 30.40 | 29.61 | 29.99 | 3,460,686 | -0.54(-1.75%) |
Dec 21, 2022 | 30.38 | 30.59 | 30.22 | 30.52 | 3,093,522 | +0.40(+1.33%) |
Dec 20, 2022 | 30.12 | 30.20 | 29.80 | 30.12 | 2,854,830 | -0.03(-0.10%) |
Dec 19, 2022 | 30.11 | 30.60 | 30.09 | 30.16 | 3,678,420 | -0.04(-0.13%) |
Dec 16, 2022 | 29.84 | 30.27 | 29.84 | 30.20 | 9,435,556 | -0.09(-0.30%) |
Dec 15, 2022 | 30.93 | 31.06 | 30.23 | 30.29 | 4,735,652 | -0.95(-3.04%) |
Dec 14, 2022 | 31.33 | 31.73 | 30.82 | 31.23 | 4,530,306 | -0.11(-0.35%) |
Dec 13, 2022 | 33.41 | 33.48 | 31.02 | 31.34 | 5,814,740 | -0.84(-2.63%) |
Dec 12, 2022 | 32.12 | 32.20 | 31.71 | 32.19 | 3,537,114 | +0.29(+0.92%) |
Dec 09, 2022 | 31.82 | 32.19 | 31.52 | 31.89 | 3,502,636 | -0.05(-0.17%) |
Dec 08, 2022 | 31.63 | 32.05 | 31.45 | 31.95 | 3,378,026 | +0.40(+1.28%) |
Dec 07, 2022 | 32.05 | 32.20 | 31.45 | 31.55 | 4,865,044 | -0.57(-1.79%) |
Dec 06, 2022 | 32.85 | 32.99 | 31.96 | 32.12 | 4,161,926 | -0.73(-2.22%) |
Dec 05, 2022 | 33.33 | 33.36 | 32.70 | 32.85 | 4,013,546 | -0.73(-2.16%) |
Dec 02, 2022 | 33.23 | 33.76 | 33.10 | 33.58 | 3,573,770 | -0.26(-0.77%) |