Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.72 | 35.36 | 34.62 | 35.01 | 1,740,346 | +0.13(+0.37%) |
Feb 27, 2023 | 35.21 | 35.49 | 34.66 | 34.88 | 1,068,525 | -0.03(-0.09%) |
Feb 24, 2023 | 34.69 | 35.43 | 34.27 | 34.91 | 1,419,184 | -0.01(-0.03%) |
Feb 23, 2023 | 34.41 | 35.80 | 33.30 | 34.92 | 2,967,348 | +3.34(+10.58%) |
Feb 22, 2023 | 32.13 | 32.42 | 31.49 | 31.58 | 1,143,055 | -0.42(-1.31%) |
Feb 21, 2023 | 32.56 | 32.71 | 31.92 | 32.00 | 871,401 | -1.05(-3.18%) |
Feb 17, 2023 | 33.23 | 33.23 | 32.34 | 33.05 | 536,512 | -0.13(-0.39%) |
Feb 16, 2023 | 32.92 | 34.28 | 32.75 | 33.18 | 974,325 | -0.44(-1.31%) |
Feb 15, 2023 | 32.95 | 33.83 | 32.73 | 33.62 | 732,175 | +0.65(+1.97%) |
Feb 14, 2023 | 32.34 | 33.20 | 32.03 | 32.97 | 830,095 | +0.40(+1.23%) |
Feb 13, 2023 | 32.46 | 33.01 | 32.33 | 32.57 | 508,406 | +0.17(+0.52%) |
Feb 10, 2023 | 32.01 | 32.68 | 31.94 | 32.40 | 574,216 | +0.17(+0.53%) |
Feb 09, 2023 | 32.41 | 33.24 | 32.14 | 32.23 | 956,070 | +0.30(+0.94%) |
Feb 08, 2023 | 31.30 | 32.42 | 31.25 | 31.93 | 1,109,024 | +0.50(+1.59%) |
Feb 07, 2023 | 30.77 | 31.43 | 30.45 | 31.43 | 513,971 | +0.42(+1.35%) |
Feb 06, 2023 | 31.66 | 32.13 | 30.94 | 31.01 | 440,868 | -0.95(-2.97%) |
Feb 03, 2023 | 32.82 | 33.10 | 31.61 | 31.96 | 794,667 | -1.27(-3.82%) |
Feb 02, 2023 | 32.82 | 33.25 | 32.63 | 33.23 | 606,365 | +0.78(+2.40%) |
Feb 01, 2023 | 32.24 | 32.79 | 31.63 | 32.45 | 896,711 | +0.23(+0.71%) |
Jan 31, 2023 | 31.59 | 32.44 | 31.59 | 32.22 | 1,328,700 | +0.66(+2.09%) |
Jan 30, 2023 | 31.43 | 32.14 | 31.34 | 31.56 | 568,252 | +0.29(+0.93%) |
Jan 27, 2023 | 31.13 | 31.54 | 30.91 | 31.27 | 299,999 | +0.08(+0.26%) |
Jan 26, 2023 | 31.31 | 31.48 | 30.86 | 31.19 | 435,052 | +0.21(+0.68%) |
Jan 25, 2023 | 30.93 | 31.27 | 30.11 | 30.98 | 854,670 | -0.21(-0.67%) |
Jan 24, 2023 | 31.57 | 32.20 | 30.94 | 31.19 | 776,642 | -0.61(-1.92%) |
Jan 23, 2023 | 30.85 | 32.10 | 30.62 | 31.80 | 1,130,837 | +0.97(+3.15%) |
Jan 20, 2023 | 30.81 | 31.11 | 30.35 | 30.83 | 943,577 | +0.28(+0.92%) |
Jan 19, 2023 | 29.80 | 30.95 | 29.53 | 30.55 | 960,658 | +0.53(+1.77%) |
Jan 18, 2023 | 30.90 | 31.17 | 30.00 | 30.02 | 1,321,267 | -0.83(-2.69%) |
Jan 17, 2023 | 31.62 | 31.81 | 30.63 | 30.85 | 2,742,034 | -0.81(-2.56%) |
Jan 13, 2023 | 30.55 | 32.39 | 30.52 | 31.66 | 1,570,388 | +0.86(+2.79%) |
Jan 12, 2023 | 29.06 | 31.45 | 28.82 | 30.80 | 2,355,029 | +2.05(+7.13%) |
Jan 11, 2023 | 29.01 | 29.03 | 28.18 | 28.75 | 764,164 | +0.25(+0.88%) |
Jan 10, 2023 | 28.04 | 29.05 | 28.00 | 28.50 | 1,110,832 | +0.68(+2.44%) |
Jan 09, 2023 | 27.33 | 28.24 | 27.18 | 27.82 | 912,141 | +0.72(+2.66%) |
Jan 06, 2023 | 26.98 | 27.77 | 26.39 | 27.10 | 1,254,311 | +0.75(+2.85%) |
Jan 05, 2023 | 26.40 | 26.62 | 25.03 | 26.35 | 1,282,138 | -0.03(-0.11%) |
Jan 04, 2023 | 27.12 | 27.59 | 26.06 | 26.38 | 1,331,083 | -0.60(-2.22%) |
Jan 03, 2023 | 28.30 | 28.56 | 26.81 | 26.98 | 1,015,154 | -1.10(-3.92%) |
Dec 30, 2022 | 27.53 | 28.18 | 27.45 | 28.08 | 739,630 | +0.26(+0.93%) |
Dec 29, 2022 | 27.39 | 27.91 | 27.09 | 27.82 | 553,737 | +0.84(+3.11%) |
Dec 28, 2022 | 27.23 | 27.49 | 26.75 | 26.98 | 528,948 | -0.18(-0.66%) |
Dec 27, 2022 | 27.22 | 27.40 | 26.49 | 27.16 | 560,390 | -0.18(-0.66%) |
Dec 23, 2022 | 27.16 | 27.45 | 26.93 | 27.34 | 438,636 | +0.10(+0.37%) |
Dec 22, 2022 | 26.60 | 27.29 | 26.55 | 27.24 | 736,406 | +0.38(+1.41%) |
Dec 21, 2022 | 26.67 | 27.36 | 26.56 | 26.86 | 584,494 | +0.35(+1.32%) |
Dec 20, 2022 | 26.72 | 27.19 | 26.49 | 26.51 | 978,671 | -0.39(-1.45%) |
Dec 19, 2022 | 27.37 | 27.37 | 26.44 | 26.90 | 689,300 | -0.57(-2.07%) |
Dec 16, 2022 | 27.50 | 28.07 | 26.77 | 27.47 | 1,440,329 | -0.24(-0.87%) |
Dec 15, 2022 | 27.75 | 28.14 | 27.48 | 27.71 | 659,020 | -0.44(-1.56%) |
Dec 14, 2022 | 28.28 | 28.83 | 27.58 | 28.15 | 872,303 | -0.02(-0.07%) |
Dec 13, 2022 | 28.90 | 28.90 | 27.82 | 28.17 | 767,063 | +0.60(+2.18%) |
Dec 12, 2022 | 26.96 | 27.67 | 26.45 | 27.57 | 576,782 | +0.63(+2.34%) |
Dec 09, 2022 | 27.23 | 27.65 | 26.82 | 26.94 | 487,750 | -0.25(-0.92%) |
Dec 08, 2022 | 27.13 | 27.64 | 26.66 | 27.19 | 587,677 | +0.05(+0.18%) |
Dec 07, 2022 | 27.36 | 27.46 | 26.68 | 27.14 | 692,294 | -0.13(-0.48%) |
Dec 06, 2022 | 28.32 | 28.41 | 26.86 | 27.27 | 637,262 | -1.39(-4.85%) |
Dec 05, 2022 | 29.38 | 29.54 | 28.21 | 28.66 | 853,427 | +0.08(+0.28%) |
Dec 02, 2022 | 27.95 | 28.77 | 27.80 | 28.58 | 1,261,534 | +0.33(+1.17%) |