Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.95 | 36.59 | 35.70 | 35.73 | 825,807 | -0.19(-0.53%) |
Feb 27, 2023 | 36.87 | 37.04 | 35.81 | 35.92 | 716,147 | -0.70(-1.90%) |
Feb 24, 2023 | 36.40 | 37.54 | 36.26 | 36.62 | 1,348,046 | -0.22(-0.60%) |
Feb 23, 2023 | 38.41 | 38.98 | 36.24 | 36.83 | 1,831,398 | -1.98(-5.11%) |
Feb 22, 2023 | 38.07 | 38.94 | 37.87 | 38.82 | 1,632,941 | +0.87(+2.29%) |
Feb 21, 2023 | 37.97 | 38.78 | 37.15 | 37.95 | 1,525,187 | -0.31(-0.82%) |
Feb 17, 2023 | 38.57 | 38.57 | 37.65 | 38.27 | 1,833,762 | -0.31(-0.79%) |
Feb 16, 2023 | 36.74 | 39.20 | 36.55 | 38.57 | 1,556,201 | +1.62(+4.39%) |
Feb 15, 2023 | 36.69 | 37.29 | 36.37 | 36.95 | 857,507 | +0.17(+0.47%) |
Feb 14, 2023 | 36.66 | 36.89 | 35.82 | 36.78 | 941,653 | -0.02(-0.05%) |
Feb 13, 2023 | 36.00 | 36.83 | 35.73 | 36.80 | 676,430 | +0.78(+2.17%) |
Feb 10, 2023 | 35.93 | 36.14 | 35.22 | 36.01 | 641,933 | -0.19(-0.53%) |
Feb 09, 2023 | 36.76 | 37.18 | 36.19 | 36.20 | 623,891 | -0.21(-0.58%) |
Feb 08, 2023 | 37.59 | 37.61 | 36.16 | 36.41 | 890,954 | -1.26(-3.34%) |
Feb 07, 2023 | 37.48 | 37.81 | 36.68 | 37.67 | 670,958 | +0.13(+0.36%) |
Feb 06, 2023 | 37.28 | 37.87 | 37.10 | 37.54 | 925,479 | -0.10(-0.28%) |
Feb 03, 2023 | 38.03 | 38.42 | 37.23 | 37.65 | 1,121,903 | -0.84(-2.18%) |
Feb 02, 2023 | 37.18 | 39.39 | 37.18 | 38.49 | 1,273,852 | +1.61(+4.37%) |
Feb 01, 2023 | 37.49 | 37.69 | 35.58 | 36.87 | 1,198,352 | -0.58(-1.55%) |
Jan 31, 2023 | 36.26 | 37.47 | 36.17 | 37.45 | 798,303 | +0.92(+2.51%) |
Jan 30, 2023 | 36.76 | 36.83 | 36.10 | 36.54 | 476,675 | -0.42(-1.14%) |
Jan 27, 2023 | 37.08 | 37.20 | 36.68 | 36.96 | 585,257 | -0.07(-0.18%) |
Jan 26, 2023 | 36.68 | 37.07 | 36.14 | 37.03 | 671,246 | +0.79(+2.19%) |
Jan 25, 2023 | 34.23 | 36.44 | 34.12 | 36.23 | 1,823,711 | +0.31(+0.85%) |
Jan 24, 2023 | 37.85 | 38.21 | 35.25 | 35.93 | 2,846,263 | -3.13(-8.01%) |
Jan 23, 2023 | 37.44 | 39.17 | 37.23 | 39.06 | 1,483,404 | +1.83(+4.92%) |
Jan 20, 2023 | 36.07 | 37.25 | 35.44 | 37.23 | 1,133,552 | +1.48(+4.14%) |
Jan 19, 2023 | 35.95 | 36.09 | 34.98 | 35.75 | 841,105 | -0.37(-1.03%) |
Jan 18, 2023 | 36.26 | 36.49 | 35.96 | 36.12 | 888,227 | -0.03(-0.08%) |
Jan 17, 2023 | 34.63 | 36.75 | 34.63 | 36.15 | 1,574,887 | -0.61(-1.66%) |
Jan 13, 2023 | 36.01 | 36.84 | 35.88 | 36.76 | 811,604 | +0.44(+1.21%) |
Jan 12, 2023 | 36.93 | 37.21 | 35.89 | 36.32 | 1,276,055 | -0.31(-0.86%) |
Jan 11, 2023 | 36.87 | 37.88 | 36.22 | 36.63 | 1,278,852 | -0.12(-0.34%) |
Jan 10, 2023 | 35.65 | 36.77 | 35.48 | 36.76 | 1,005,177 | +0.92(+2.56%) |
Jan 09, 2023 | 34.21 | 36.07 | 34.04 | 35.84 | 1,368,881 | +2.04(+6.04%) |
Jan 06, 2023 | 32.87 | 33.97 | 32.50 | 33.80 | 1,465,729 | +1.40(+4.33%) |
Jan 05, 2023 | 31.91 | 32.70 | 31.34 | 32.40 | 1,395,440 | +0.10(+0.30%) |
Jan 04, 2023 | 31.06 | 32.33 | 30.66 | 32.30 | 1,228,647 | +1.43(+4.64%) |
Jan 03, 2023 | 30.82 | 31.10 | 30.44 | 30.87 | 1,524,070 | +0.61(+2.02%) |
Dec 30, 2022 | 30.15 | 30.39 | 29.91 | 30.26 | 576,068 | -0.08(-0.25%) |
Dec 29, 2022 | 30.30 | 30.62 | 30.15 | 30.34 | 520,247 | +0.24(+0.79%) |
Dec 28, 2022 | 30.05 | 30.48 | 29.57 | 30.10 | 811,452 | -0.11(-0.35%) |
Dec 27, 2022 | 30.72 | 31.21 | 30.06 | 30.20 | 774,923 | -0.39(-1.28%) |
Dec 23, 2022 | 30.50 | 30.78 | 30.08 | 30.59 | 708,486 | +0.27(+0.88%) |
Dec 22, 2022 | 29.38 | 30.41 | 29.24 | 30.33 | 748,660 | +0.53(+1.79%) |
Dec 21, 2022 | 29.73 | 30.04 | 29.17 | 29.79 | 637,732 | +0.43(+1.46%) |
Dec 20, 2022 | 29.26 | 30.13 | 29.11 | 29.36 | 1,113,823 | +0.00(+0.00%) |
Dec 19, 2022 | 30.78 | 30.87 | 29.32 | 29.36 | 1,473,959 | -1.59(-5.15%) |
Dec 16, 2022 | 31.65 | 31.95 | 30.57 | 30.96 | 1,644,885 | -1.10(-3.42%) |
Dec 15, 2022 | 32.45 | 32.59 | 31.57 | 32.05 | 1,076,970 | -0.74(-2.27%) |
Dec 14, 2022 | 32.64 | 33.36 | 32.06 | 32.80 | 1,194,297 | +0.49(+1.51%) |
Dec 13, 2022 | 33.69 | 33.69 | 31.73 | 32.31 | 1,699,641 | +0.22(+0.68%) |
Dec 12, 2022 | 30.16 | 32.10 | 29.58 | 32.09 | 1,646,214 | +0.57(+1.82%) |
Dec 09, 2022 | 31.23 | 32.63 | 31.18 | 31.52 | 1,146,842 | +0.33(+1.07%) |
Dec 08, 2022 | 30.42 | 31.34 | 30.18 | 31.19 | 937,221 | +1.12(+3.71%) |
Dec 07, 2022 | 30.28 | 30.69 | 29.81 | 30.07 | 611,806 | -0.26(-0.85%) |
Dec 06, 2022 | 30.50 | 30.70 | 29.92 | 30.33 | 997,780 | -0.23(-0.75%) |
Dec 05, 2022 | 31.43 | 31.44 | 30.42 | 30.56 | 1,253,290 | -1.16(-3.67%) |
Dec 02, 2022 | 32.01 | 32.11 | 31.16 | 31.72 | 1,381,716 | -1.35(-4.07%) |