Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.24 | 35.27 | 35.15 | 35.21 | 96,926 | -0.19(-0.54%) |
Feb 27, 2023 | 35.39 | 35.43 | 35.32 | 35.40 | 39,617 | +0.31(+0.88%) |
Feb 24, 2023 | 35.14 | 35.16 | 34.97 | 35.09 | 91,173 | -0.45(-1.27%) |
Feb 23, 2023 | 35.47 | 35.56 | 35.29 | 35.55 | 84,452 | +0.24(+0.68%) |
Feb 22, 2023 | 35.31 | 35.39 | 35.19 | 35.31 | 212,362 | +0.01(+0.03%) |
Feb 21, 2023 | 35.42 | 35.49 | 35.26 | 35.30 | 109,267 | -0.36(-1.00%) |
Feb 17, 2023 | 35.53 | 35.67 | 35.49 | 35.65 | 67,570 | +0.09(+0.24%) |
Feb 16, 2023 | 35.43 | 35.68 | 35.43 | 35.57 | 134,609 | -0.07(-0.21%) |
Feb 15, 2023 | 35.38 | 35.66 | 35.38 | 35.64 | 47,024 | +0.13(+0.37%) |
Feb 14, 2023 | 35.25 | 35.52 | 35.25 | 35.51 | 101,275 | +0.15(+0.44%) |
Feb 13, 2023 | 35.13 | 35.36 | 35.13 | 35.35 | 90,411 | +0.31(+0.88%) |
Feb 10, 2023 | 34.96 | 35.05 | 34.86 | 35.05 | 51,061 | -0.12(-0.33%) |
Feb 09, 2023 | 35.41 | 35.41 | 35.07 | 35.16 | 66,543 | -0.02(-0.05%) |
Feb 08, 2023 | 35.26 | 35.29 | 35.07 | 35.18 | 1,093,049 | -0.07(-0.19%) |
Feb 07, 2023 | 35.00 | 35.32 | 34.96 | 35.25 | 112,078 | +0.14(+0.41%) |
Feb 06, 2023 | 35.04 | 35.11 | 34.92 | 35.10 | 73,010 | -0.21(-0.60%) |
Feb 03, 2023 | 34.98 | 35.33 | 34.98 | 35.32 | 2,702,977 | +0.25(+0.71%) |
Feb 02, 2023 | 35.03 | 35.10 | 34.90 | 35.06 | 105,393 | +0.23(+0.66%) |
Feb 01, 2023 | 34.68 | 34.91 | 34.53 | 34.83 | 273,819 | +0.07(+0.19%) |
Jan 31, 2023 | 34.49 | 34.77 | 34.49 | 34.77 | 48,168 | +0.21(+0.61%) |
Jan 30, 2023 | 34.61 | 34.70 | 34.55 | 34.55 | 23,419 | -0.10(-0.28%) |
Jan 27, 2023 | 34.57 | 34.74 | 34.56 | 34.65 | 73,516 | -0.06(-0.17%) |
Jan 26, 2023 | 34.67 | 34.71 | 34.55 | 34.71 | 46,693 | +0.08(+0.22%) |
Jan 25, 2023 | 34.39 | 34.67 | 34.38 | 34.63 | 93,634 | +0.01(+0.03%) |
Jan 24, 2023 | 34.54 | 34.65 | 34.43 | 34.62 | 100,241 | -0.11(-0.31%) |
Jan 23, 2023 | 34.53 | 34.73 | 34.50 | 34.73 | 47,222 | +0.17(+0.50%) |
Jan 20, 2023 | 34.34 | 34.55 | 34.33 | 34.55 | 29,801 | +0.21(+0.62%) |
Jan 19, 2023 | 34.33 | 34.35 | 34.21 | 34.34 | 77,934 | -0.22(-0.64%) |
Jan 18, 2023 | 34.85 | 34.86 | 34.56 | 34.56 | 29,137 | -0.19(-0.55%) |
Jan 17, 2023 | 34.66 | 34.84 | 34.65 | 34.76 | 78,214 | +0.12(+0.33%) |
Jan 13, 2023 | 34.45 | 34.65 | 34.45 | 34.64 | 35,972 | +0.14(+0.42%) |
Jan 12, 2023 | 34.39 | 34.52 | 34.24 | 34.50 | 52,928 | +0.18(+0.53%) |
Jan 11, 2023 | 34.21 | 34.31 | 34.11 | 34.31 | 334,525 | +0.32(+0.93%) |
Jan 10, 2023 | 33.82 | 34.02 | 33.82 | 34.00 | 65,211 | +0.16(+0.47%) |
Jan 09, 2023 | 34.00 | 34.10 | 33.84 | 33.84 | 32,216 | -0.04(-0.11%) |
Jan 06, 2023 | 33.55 | 33.90 | 33.55 | 33.88 | 124,358 | +0.47(+1.40%) |
Jan 05, 2023 | 33.40 | 33.51 | 33.37 | 33.41 | 29,972 | +0.01(+0.03%) |
Jan 04, 2023 | 33.39 | 33.47 | 33.30 | 33.40 | 77,328 | +0.46(+1.40%) |
Jan 03, 2023 | 33.03 | 33.11 | 32.84 | 32.94 | 205,367 | +0.77(+2.39%) |
Dec 30, 2022 | 32.44 | 32.44 | 32.15 | 32.17 | 63,000 | -0.46(-1.42%) |
Dec 29, 2022 | 32.50 | 32.72 | 32.50 | 32.63 | 41,808 | +0.35(+1.08%) |
Dec 28, 2022 | 32.56 | 32.56 | 32.28 | 32.28 | 81,876 | -0.24(-0.74%) |
Dec 27, 2022 | 32.57 | 32.60 | 32.50 | 32.52 | 47,962 | +0.04(+0.14%) |
Dec 23, 2022 | 32.33 | 32.50 | 32.30 | 32.48 | 37,601 | +0.03(+0.10%) |
Dec 22, 2022 | 32.54 | 32.59 | 32.21 | 32.45 | 15,132 | -0.16(-0.49%) |
Dec 21, 2022 | 32.37 | 32.69 | 32.37 | 32.61 | 35,946 | +0.54(+1.70%) |
Dec 20, 2022 | 32.05 | 32.18 | 32.04 | 32.06 | 29,284 | -0.03(-0.11%) |
Dec 19, 2022 | 32.24 | 32.26 | 32.02 | 32.09 | 108,032 | -0.02(-0.08%) |
Dec 16, 2022 | 32.09 | 32.18 | 31.98 | 32.12 | 159,567 | -0.30(-0.91%) |
Dec 15, 2022 | 32.62 | 32.63 | 32.41 | 32.41 | 46,907 | -0.66(-1.99%) |
Dec 14, 2022 | 33.22 | 33.31 | 33.07 | 33.07 | 34,665 | -0.15(-0.45%) |
Dec 13, 2022 | 33.52 | 33.57 | 33.09 | 33.22 | 91,732 | +0.24(+0.73%) |
Dec 12, 2022 | 32.97 | 32.98 | 32.78 | 32.98 | 22,982 | +0.13(+0.41%) |
Dec 09, 2022 | 32.89 | 33.01 | 32.85 | 32.85 | 85,912 | +0.02(+0.06%) |
Dec 08, 2022 | 32.77 | 32.88 | 32.70 | 32.83 | 36,635 | -0.05(-0.15%) |
Dec 07, 2022 | 32.89 | 32.98 | 32.81 | 32.87 | 103,469 | -0.18(-0.55%) |
Dec 06, 2022 | 33.16 | 33.16 | 32.89 | 33.06 | 234,341 | -0.13(-0.40%) |
Dec 05, 2022 | 33.24 | 33.32 | 33.11 | 33.19 | 91,273 | -0.18(-0.55%) |
Dec 02, 2022 | 33.23 | 33.39 | 33.21 | 33.37 | 129,781 | -0.01(-0.03%) |