Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.32 | 33.11 | 32.32 | 32.73 | 1,057,024 | +0.12(+0.38%) |
Feb 27, 2023 | 32.86 | 33.18 | 32.54 | 32.60 | 1,169,290 | +0.29(+0.89%) |
Feb 24, 2023 | 31.73 | 32.40 | 31.54 | 32.32 | 1,038,931 | -0.18(-0.56%) |
Feb 23, 2023 | 32.36 | 32.58 | 31.95 | 32.50 | 1,019,087 | +0.38(+1.19%) |
Feb 22, 2023 | 31.81 | 32.26 | 31.65 | 32.11 | 879,004 | +0.32(+1.02%) |
Feb 21, 2023 | 32.97 | 33.18 | 31.20 | 31.79 | 1,232,097 | -1.55(-4.65%) |
Feb 17, 2023 | 32.91 | 33.35 | 32.56 | 33.34 | 1,275,513 | +0.22(+0.66%) |
Feb 16, 2023 | 31.91 | 33.82 | 31.81 | 33.12 | 1,330,050 | +0.36(+1.10%) |
Feb 15, 2023 | 32.46 | 33.06 | 32.28 | 32.76 | 1,185,672 | -0.19(-0.58%) |
Feb 14, 2023 | 32.96 | 33.44 | 32.64 | 32.95 | 922,421 | -0.37(-1.11%) |
Feb 13, 2023 | 32.86 | 33.47 | 32.43 | 33.32 | 1,194,518 | +0.67(+2.07%) |
Feb 10, 2023 | 32.26 | 32.84 | 31.09 | 32.65 | 2,377,478 | +0.81(+2.54%) |
Feb 09, 2023 | 33.62 | 33.74 | 31.52 | 31.84 | 2,272,045 | -1.37(-4.12%) |
Feb 08, 2023 | 33.72 | 34.10 | 33.21 | 33.21 | 942,179 | -0.90(-2.65%) |
Feb 07, 2023 | 33.51 | 34.18 | 33.25 | 34.11 | 738,257 | +0.50(+1.50%) |
Feb 06, 2023 | 33.70 | 33.80 | 33.08 | 33.61 | 800,923 | -0.50(-1.48%) |
Feb 03, 2023 | 33.78 | 34.40 | 33.59 | 34.11 | 872,634 | -0.08(-0.22%) |
Feb 02, 2023 | 34.59 | 34.71 | 33.99 | 34.19 | 950,554 | -0.34(-0.99%) |
Feb 01, 2023 | 34.31 | 34.87 | 33.52 | 34.53 | 977,088 | -0.06(-0.16%) |
Jan 31, 2023 | 33.62 | 34.64 | 33.44 | 34.59 | 1,028,994 | +1.20(+3.59%) |
Jan 30, 2023 | 33.04 | 33.47 | 32.61 | 33.39 | 752,313 | +0.03(+0.09%) |
Jan 27, 2023 | 32.95 | 33.87 | 32.95 | 33.36 | 958,888 | +0.11(+0.34%) |
Jan 26, 2023 | 32.27 | 33.27 | 31.98 | 33.24 | 655,408 | +0.88(+2.73%) |
Jan 25, 2023 | 32.17 | 32.53 | 31.97 | 32.36 | 574,356 | -0.39(-1.19%) |
Jan 24, 2023 | 33.03 | 33.64 | 32.48 | 32.75 | 1,532,382 | +0.51(+1.59%) |
Jan 23, 2023 | 31.90 | 32.42 | 31.69 | 32.24 | 729,572 | +0.19(+0.59%) |
Jan 20, 2023 | 31.14 | 32.15 | 30.89 | 32.05 | 767,875 | +1.05(+3.37%) |
Jan 19, 2023 | 31.05 | 31.17 | 29.98 | 31.00 | 728,487 | -0.45(-1.42%) |
Jan 18, 2023 | 31.95 | 32.44 | 31.43 | 31.45 | 828,338 | +0.00(+0.00%) |
Jan 17, 2023 | 31.78 | 31.93 | 31.37 | 31.45 | 603,444 | -0.47(-1.46%) |
Jan 13, 2023 | 31.33 | 32.06 | 31.10 | 31.91 | 788,293 | +0.29(+0.93%) |
Jan 12, 2023 | 31.37 | 31.77 | 31.11 | 31.62 | 823,581 | +0.29(+0.94%) |
Jan 11, 2023 | 31.05 | 31.61 | 30.99 | 31.33 | 909,259 | +0.92(+3.03%) |
Jan 10, 2023 | 30.07 | 30.44 | 29.40 | 30.40 | 1,119,274 | -0.53(-1.72%) |
Jan 09, 2023 | 31.20 | 31.42 | 30.88 | 30.94 | 656,043 | +0.14(+0.46%) |
Jan 06, 2023 | 29.66 | 30.90 | 29.45 | 30.79 | 880,064 | +1.62(+5.54%) |
Jan 05, 2023 | 29.50 | 29.81 | 28.97 | 29.18 | 1,105,541 | -0.81(-2.69%) |
Jan 04, 2023 | 29.46 | 30.33 | 29.33 | 29.99 | 812,204 | +0.88(+3.04%) |
Jan 03, 2023 | 29.12 | 29.47 | 28.64 | 29.10 | 810,033 | +0.00(+0.00%) |
Dec 30, 2022 | 29.01 | 29.24 | 28.80 | 29.10 | 815,252 | -0.25(-0.84%) |
Dec 29, 2022 | 28.61 | 29.62 | 28.48 | 29.35 | 686,313 | +0.84(+2.93%) |
Dec 28, 2022 | 29.51 | 29.51 | 28.48 | 28.51 | 615,664 | -0.87(-2.98%) |
Dec 27, 2022 | 29.41 | 29.67 | 29.14 | 29.39 | 677,184 | +0.14(+0.49%) |
Dec 23, 2022 | 28.03 | 29.26 | 27.98 | 29.24 | 1,018,926 | +1.08(+3.85%) |
Dec 22, 2022 | 29.03 | 29.08 | 27.64 | 28.16 | 1,362,202 | -1.25(-4.27%) |
Dec 21, 2022 | 29.70 | 29.87 | 29.27 | 29.41 | 1,017,852 | +0.02(+0.06%) |
Dec 20, 2022 | 28.87 | 29.60 | 28.71 | 29.40 | 1,356,813 | +0.63(+2.18%) |
Dec 19, 2022 | 29.22 | 29.55 | 28.47 | 28.77 | 947,077 | -0.48(-1.62%) |
Dec 16, 2022 | 28.58 | 29.42 | 28.45 | 29.24 | 4,556,095 | +0.47(+1.62%) |
Dec 15, 2022 | 29.58 | 29.58 | 28.69 | 28.78 | 1,167,910 | -1.44(-4.75%) |
Dec 14, 2022 | 29.77 | 30.50 | 29.74 | 30.21 | 1,569,883 | +0.27(+0.89%) |
Dec 13, 2022 | 30.14 | 30.69 | 29.74 | 29.95 | 1,604,865 | +0.94(+3.24%) |
Dec 12, 2022 | 28.17 | 29.09 | 27.70 | 29.01 | 1,570,679 | +0.93(+3.32%) |
Dec 09, 2022 | 28.24 | 28.69 | 27.94 | 28.07 | 1,118,741 | -0.29(-1.01%) |
Dec 08, 2022 | 29.17 | 29.46 | 28.28 | 28.36 | 1,083,440 | -0.48(-1.65%) |
Dec 07, 2022 | 28.92 | 29.56 | 28.66 | 28.84 | 753,548 | -0.52(-1.78%) |
Dec 06, 2022 | 29.34 | 29.73 | 28.89 | 29.36 | 1,225,893 | +0.13(+0.46%) |
Dec 05, 2022 | 29.34 | 29.64 | 29.05 | 29.22 | 793,700 | -0.59(-1.98%) |
Dec 02, 2022 | 29.33 | 30.18 | 29.00 | 29.81 | 855,077 | +0.11(+0.38%) |