Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 29.59 | 30.59 | 29.00 | 30.07 | 2,422,320 | +0.57(+1.92%) |
Feb 27, 2023 | 29.41 | 29.80 | 29.02 | 29.51 | 2,763,399 | +0.44(+1.51%) |
Feb 24, 2023 | 28.78 | 29.22 | 28.34 | 29.07 | 2,954,917 | -0.74(-2.49%) |
Feb 23, 2023 | 30.22 | 30.51 | 29.43 | 29.81 | 3,219,353 | -0.33(-1.10%) |
Feb 22, 2023 | 31.30 | 31.30 | 29.68 | 30.14 | 3,549,683 | -1.50(-4.73%) |
Feb 21, 2023 | 32.08 | 32.63 | 31.27 | 31.64 | 2,454,796 | -0.64(-2.00%) |
Feb 17, 2023 | 31.91 | 32.44 | 30.89 | 32.28 | 3,339,900 | -0.72(-2.19%) |
Feb 16, 2023 | 32.36 | 33.56 | 31.71 | 33.01 | 2,618,693 | -0.24(-0.73%) |
Feb 15, 2023 | 33.64 | 33.67 | 32.56 | 33.25 | 3,290,824 | -1.92(-5.47%) |
Feb 14, 2023 | 34.69 | 35.71 | 33.99 | 35.18 | 2,296,634 | -0.07(-0.19%) |
Feb 13, 2023 | 35.02 | 35.63 | 34.51 | 35.24 | 1,370,449 | +0.01(+0.03%) |
Feb 10, 2023 | 35.62 | 35.98 | 34.62 | 35.23 | 1,703,123 | -0.37(-1.04%) |
Feb 09, 2023 | 37.95 | 38.36 | 35.18 | 35.61 | 2,274,779 | -1.55(-4.18%) |
Feb 08, 2023 | 38.01 | 38.16 | 36.88 | 37.16 | 1,024,999 | -0.51(-1.35%) |
Feb 07, 2023 | 36.81 | 38.61 | 36.52 | 37.67 | 2,462,065 | +0.95(+2.58%) |
Feb 06, 2023 | 37.00 | 37.20 | 36.24 | 36.72 | 1,570,280 | -0.36(-0.97%) |
Feb 03, 2023 | 38.37 | 39.00 | 36.70 | 37.08 | 3,310,850 | -3.48(-8.58%) |
Feb 02, 2023 | 43.66 | 43.81 | 39.79 | 40.56 | 3,318,041 | -2.84(-6.55%) |
Feb 01, 2023 | 41.44 | 43.96 | 40.52 | 43.40 | 2,855,404 | +1.99(+4.81%) |
Jan 31, 2023 | 40.52 | 41.46 | 40.16 | 41.41 | 1,553,664 | +0.45(+1.10%) |
Jan 30, 2023 | 41.87 | 42.33 | 40.96 | 40.96 | 1,371,350 | -1.33(-3.14%) |
Jan 27, 2023 | 42.91 | 43.03 | 41.61 | 42.29 | 2,485,639 | -1.18(-2.72%) |
Jan 26, 2023 | 44.45 | 44.51 | 42.48 | 43.47 | 2,014,740 | -1.27(-2.84%) |
Jan 25, 2023 | 42.36 | 44.99 | 42.11 | 44.74 | 2,034,088 | +1.38(+3.18%) |
Jan 24, 2023 | 42.09 | 43.55 | 41.14 | 43.36 | 1,665,932 | +0.79(+1.86%) |
Jan 23, 2023 | 41.58 | 42.57 | 40.73 | 42.57 | 1,681,610 | +0.08(+0.18%) |
Jan 20, 2023 | 40.85 | 42.60 | 40.41 | 42.49 | 3,083,446 | +0.98(+2.35%) |
Jan 19, 2023 | 40.20 | 42.00 | 39.63 | 41.52 | 2,658,441 | +1.91(+4.81%) |
Jan 18, 2023 | 41.63 | 42.13 | 39.49 | 39.61 | 2,415,314 | -0.78(-1.93%) |
Jan 17, 2023 | 42.27 | 42.46 | 39.84 | 40.39 | 2,586,293 | -2.92(-6.75%) |
Jan 13, 2023 | 42.03 | 43.60 | 41.97 | 43.31 | 2,469,063 | +1.20(+2.85%) |
Jan 12, 2023 | 41.93 | 42.43 | 40.47 | 42.11 | 3,547,363 | +1.49(+3.66%) |
Jan 11, 2023 | 41.73 | 41.89 | 39.76 | 40.63 | 2,218,712 | -0.65(-1.59%) |
Jan 10, 2023 | 40.06 | 41.32 | 39.63 | 41.28 | 2,378,592 | +1.36(+3.40%) |
Jan 09, 2023 | 41.56 | 41.61 | 39.76 | 39.92 | 2,789,400 | -0.50(-1.23%) |
Jan 06, 2023 | 39.72 | 40.85 | 38.37 | 40.42 | 3,197,485 | +1.92(+5.00%) |
Jan 05, 2023 | 37.65 | 38.50 | 36.77 | 38.50 | 2,854,307 | -0.48(-1.23%) |
Jan 04, 2023 | 37.41 | 39.39 | 37.12 | 38.98 | 4,150,843 | +3.08(+8.57%) |
Jan 03, 2023 | 35.16 | 36.88 | 35.01 | 35.90 | 3,573,867 | +2.22(+6.59%) |
Dec 30, 2022 | 34.01 | 34.21 | 33.05 | 33.68 | 2,560,645 | -0.42(-1.23%) |
Dec 29, 2022 | 34.58 | 34.98 | 33.83 | 34.10 | 1,974,008 | +0.28(+0.84%) |
Dec 28, 2022 | 35.23 | 35.42 | 33.38 | 33.82 | 2,268,356 | -2.19(-6.08%) |
Dec 27, 2022 | 34.91 | 36.86 | 34.23 | 36.01 | 2,625,909 | +1.65(+4.81%) |
Dec 23, 2022 | 34.25 | 35.05 | 33.05 | 34.35 | 2,726,886 | +0.37(+1.09%) |
Dec 22, 2022 | 33.61 | 34.03 | 32.47 | 33.98 | 3,355,177 | -0.75(-2.17%) |
Dec 21, 2022 | 34.51 | 35.29 | 34.35 | 34.74 | 2,458,450 | +0.77(+2.27%) |
Dec 20, 2022 | 32.54 | 34.35 | 32.53 | 33.96 | 4,344,389 | +2.43(+7.71%) |
Dec 19, 2022 | 32.61 | 33.04 | 31.25 | 31.53 | 2,794,419 | -0.95(-2.93%) |
Dec 16, 2022 | 32.03 | 32.97 | 31.47 | 32.48 | 3,018,741 | +0.41(+1.27%) |
Dec 15, 2022 | 33.12 | 33.51 | 31.90 | 32.07 | 4,241,661 | -3.11(-8.85%) |
Dec 14, 2022 | 35.52 | 35.83 | 33.81 | 35.19 | 3,708,996 | -0.25(-0.71%) |
Dec 13, 2022 | 35.98 | 36.96 | 34.68 | 35.44 | 3,925,910 | +1.88(+5.61%) |
Dec 12, 2022 | 33.20 | 33.59 | 32.30 | 33.56 | 2,721,484 | -0.29(-0.86%) |
Dec 09, 2022 | 35.35 | 36.21 | 33.72 | 33.85 | 3,580,109 | -0.80(-2.30%) |
Dec 08, 2022 | 35.21 | 35.59 | 34.24 | 34.64 | 2,796,862 | +0.12(+0.34%) |
Dec 07, 2022 | 33.78 | 35.33 | 33.75 | 34.53 | 3,410,783 | +1.21(+3.64%) |
Dec 06, 2022 | 34.14 | 34.90 | 33.13 | 33.32 | 3,115,699 | -0.12(-0.35%) |
Dec 05, 2022 | 35.17 | 35.17 | 33.08 | 33.43 | 3,670,670 | -2.36(-6.59%) |
Dec 02, 2022 | 34.50 | 36.11 | 34.09 | 35.79 | 2,103,330 | -0.41(-1.13%) |