Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.58 | 32.58 | 32.15 | 32.22 | 1,263,941 | -0.48(-1.47%) |
Feb 27, 2023 | 32.03 | 32.76 | 32.03 | 32.70 | 1,650,150 | +0.69(+2.16%) |
Feb 24, 2023 | 32.65 | 32.65 | 31.97 | 32.01 | 881,434 | -0.99(-3.00%) |
Feb 23, 2023 | 33.16 | 33.26 | 32.79 | 33.00 | 929,299 | +0.05(+0.15%) |
Feb 22, 2023 | 33.35 | 33.40 | 32.87 | 32.95 | 765,550 | -0.31(-0.93%) |
Feb 21, 2023 | 33.51 | 33.77 | 33.25 | 33.26 | 920,904 | -0.58(-1.71%) |
Feb 17, 2023 | 33.79 | 33.91 | 33.36 | 33.84 | 829,625 | +0.00(+0.00%) |
Feb 16, 2023 | 34.33 | 34.33 | 33.81 | 33.84 | 875,627 | -0.83(-2.39%) |
Feb 15, 2023 | 34.84 | 34.90 | 34.55 | 34.67 | 696,340 | -0.35(-1.00%) |
Feb 14, 2023 | 35.16 | 35.19 | 34.73 | 35.02 | 849,944 | -0.13(-0.37%) |
Feb 13, 2023 | 35.05 | 35.21 | 34.91 | 35.15 | 747,313 | +0.23(+0.66%) |
Feb 10, 2023 | 34.99 | 35.21 | 34.60 | 34.92 | 815,895 | -0.22(-0.63%) |
Feb 09, 2023 | 36.24 | 36.24 | 35.13 | 35.14 | 1,195,270 | -0.76(-2.12%) |
Feb 08, 2023 | 35.54 | 36.19 | 35.54 | 35.90 | 1,288,989 | +0.12(+0.34%) |
Feb 07, 2023 | 35.62 | 35.87 | 35.26 | 35.78 | 998,861 | +0.03(+0.08%) |
Feb 06, 2023 | 36.74 | 36.78 | 35.42 | 35.75 | 1,441,443 | -1.31(-3.53%) |
Feb 03, 2023 | 37.92 | 38.03 | 36.22 | 37.06 | 2,265,245 | -1.08(-2.83%) |
Feb 02, 2023 | 40.34 | 40.45 | 37.81 | 38.14 | 2,231,782 | -2.77(-6.77%) |
Feb 01, 2023 | 40.27 | 41.09 | 40.13 | 40.91 | 879,501 | +0.61(+1.51%) |
Jan 31, 2023 | 40.16 | 40.54 | 39.95 | 40.30 | 1,640,493 | +0.17(+0.42%) |
Jan 30, 2023 | 40.34 | 40.36 | 39.97 | 40.13 | 566,900 | -0.28(-0.69%) |
Jan 27, 2023 | 40.56 | 40.68 | 40.37 | 40.41 | 451,838 | -0.16(-0.39%) |
Jan 26, 2023 | 40.52 | 40.88 | 40.25 | 40.57 | 504,195 | +0.38(+0.95%) |
Jan 25, 2023 | 39.87 | 40.21 | 39.61 | 40.19 | 435,670 | +0.23(+0.58%) |
Jan 24, 2023 | 40.02 | 40.12 | 39.66 | 39.96 | 405,514 | -0.06(-0.15%) |
Jan 23, 2023 | 40.08 | 40.25 | 39.70 | 40.02 | 833,269 | +0.03(+0.08%) |
Jan 20, 2023 | 40.08 | 40.17 | 39.86 | 39.99 | 443,076 | +0.06(+0.15%) |
Jan 19, 2023 | 40.23 | 40.44 | 39.76 | 39.93 | 714,395 | -0.51(-1.26%) |
Jan 18, 2023 | 41.70 | 41.70 | 40.28 | 40.44 | 1,157,900 | -1.24(-2.98%) |
Jan 17, 2023 | 41.28 | 41.80 | 41.24 | 41.68 | 501,549 | +0.49(+1.19%) |
Jan 13, 2023 | 40.49 | 41.24 | 40.32 | 41.19 | 301,063 | +0.51(+1.25%) |
Jan 12, 2023 | 40.60 | 40.84 | 40.23 | 40.68 | 362,116 | +0.02(+0.05%) |
Jan 11, 2023 | 40.53 | 41.05 | 40.35 | 40.66 | 487,485 | +0.34(+0.84%) |
Jan 10, 2023 | 40.18 | 40.45 | 40.11 | 40.32 | 301,877 | -0.05(-0.12%) |
Jan 09, 2023 | 40.84 | 41.04 | 40.33 | 40.37 | 790,683 | -0.42(-1.03%) |
Jan 06, 2023 | 40.49 | 40.90 | 40.41 | 40.79 | 521,459 | +0.58(+1.44%) |
Jan 05, 2023 | 40.04 | 40.43 | 39.58 | 40.21 | 447,739 | +0.07(+0.17%) |
Jan 04, 2023 | 39.85 | 40.49 | 39.66 | 40.14 | 537,822 | +0.69(+1.75%) |
Jan 03, 2023 | 39.48 | 39.84 | 38.89 | 39.45 | 480,240 | +0.32(+0.82%) |
Dec 30, 2022 | 39.03 | 39.34 | 38.90 | 39.13 | 529,623 | -0.21(-0.53%) |
Dec 29, 2022 | 38.97 | 39.45 | 38.88 | 39.34 | 537,868 | +0.61(+1.58%) |
Dec 28, 2022 | 38.91 | 39.25 | 38.66 | 38.73 | 503,893 | -0.17(-0.44%) |
Dec 27, 2022 | 39.25 | 39.25 | 38.64 | 38.90 | 437,212 | -0.24(-0.61%) |
Dec 23, 2022 | 38.95 | 39.31 | 38.86 | 39.14 | 800,965 | +0.16(+0.41%) |
Dec 22, 2022 | 38.75 | 39.09 | 38.53 | 38.98 | 531,925 | -0.04(-0.10%) |
Dec 21, 2022 | 38.82 | 39.20 | 38.70 | 39.02 | 1,135,688 | +0.45(+1.17%) |
Dec 20, 2022 | 38.50 | 38.79 | 38.24 | 38.57 | 598,010 | +0.07(+0.18%) |
Dec 19, 2022 | 38.79 | 39.14 | 38.14 | 38.50 | 1,702,355 | -0.38(-0.98%) |
Dec 16, 2022 | 38.59 | 39.66 | 38.55 | 38.88 | 1,162,287 | -0.31(-0.79%) |
Dec 15, 2022 | 40.16 | 40.49 | 39.08 | 39.19 | 931,039 | -1.62(-3.97%) |
Dec 14, 2022 | 40.59 | 41.35 | 40.55 | 40.81 | 894,963 | -0.58(-1.40%) |
Dec 13, 2022 | 42.23 | 42.43 | 41.08 | 41.39 | 679,240 | +0.08(+0.19%) |
Dec 12, 2022 | 41.30 | 41.39 | 40.93 | 41.31 | 586,328 | -0.05(-0.12%) |
Dec 09, 2022 | 41.45 | 41.81 | 41.15 | 41.36 | 446,658 | -0.33(-0.79%) |
Dec 08, 2022 | 41.54 | 41.87 | 41.15 | 41.69 | 663,436 | +0.16(+0.39%) |
Dec 07, 2022 | 41.56 | 41.63 | 41.13 | 41.53 | 521,546 | -0.24(-0.57%) |
Dec 06, 2022 | 42.21 | 42.25 | 41.50 | 41.77 | 656,573 | -0.58(-1.37%) |
Dec 05, 2022 | 42.31 | 42.53 | 42.16 | 42.35 | 422,385 | -0.49(-1.14%) |
Dec 02, 2022 | 42.91 | 43.09 | 42.58 | 42.84 | 701,576 | -0.44(-1.02%) |