Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.31 | 34.54 | 34.12 | 34.23 | 6,313,866 | +0.22(+0.64%) |
Feb 27, 2023 | 34.62 | 34.68 | 33.91 | 34.01 | 4,945,799 | -0.23(-0.66%) |
Feb 24, 2023 | 33.63 | 34.27 | 33.48 | 34.23 | 3,954,273 | +0.25(+0.72%) |
Feb 23, 2023 | 34.08 | 34.32 | 33.57 | 33.99 | 4,939,203 | +0.11(+0.33%) |
Feb 22, 2023 | 34.10 | 34.13 | 33.64 | 33.88 | 4,029,943 | -0.12(-0.36%) |
Feb 21, 2023 | 34.44 | 34.55 | 33.79 | 34.00 | 4,550,931 | -0.84(-2.41%) |
Feb 17, 2023 | 34.49 | 34.93 | 34.34 | 34.84 | 3,185,387 | +0.27(+0.79%) |
Feb 16, 2023 | 34.57 | 34.88 | 34.27 | 34.56 | 3,721,629 | -0.41(-1.19%) |
Feb 15, 2023 | 34.76 | 35.26 | 34.62 | 34.98 | 2,817,814 | -0.08(-0.24%) |
Feb 14, 2023 | 35.28 | 35.33 | 34.74 | 35.06 | 3,231,811 | -0.25(-0.69%) |
Feb 13, 2023 | 34.89 | 35.37 | 34.80 | 35.31 | 2,851,729 | +0.26(+0.75%) |
Feb 10, 2023 | 34.97 | 35.14 | 34.77 | 35.05 | 4,236,676 | -0.08(-0.24%) |
Feb 09, 2023 | 35.66 | 35.80 | 35.03 | 35.13 | 3,667,808 | -0.40(-1.11%) |
Feb 08, 2023 | 35.24 | 35.58 | 35.06 | 35.53 | 5,215,076 | -0.11(-0.32%) |
Feb 07, 2023 | 35.11 | 35.74 | 34.86 | 35.64 | 5,756,522 | +0.53(+1.50%) |
Feb 06, 2023 | 35.22 | 35.34 | 34.89 | 35.11 | 4,202,577 | -0.38(-1.06%) |
Feb 03, 2023 | 35.28 | 35.85 | 35.28 | 35.49 | 5,269,094 | -0.20(-0.55%) |
Feb 02, 2023 | 34.94 | 35.88 | 34.74 | 35.69 | 7,218,444 | +1.01(+2.91%) |
Feb 01, 2023 | 33.75 | 34.93 | 33.69 | 34.68 | 5,949,324 | +0.46(+1.35%) |
Jan 31, 2023 | 33.83 | 34.24 | 33.62 | 34.22 | 12,011,165 | +0.46(+1.37%) |
Jan 30, 2023 | 33.74 | 34.09 | 33.70 | 33.75 | 4,156,244 | -0.28(-0.83%) |
Jan 27, 2023 | 33.92 | 34.23 | 33.81 | 34.04 | 3,865,094 | +0.08(+0.22%) |
Jan 26, 2023 | 33.94 | 34.20 | 33.61 | 33.96 | 6,061,640 | +0.25(+0.73%) |
Jan 25, 2023 | 32.94 | 33.78 | 32.87 | 33.72 | 5,652,586 | +0.58(+1.74%) |
Jan 24, 2023 | 33.47 | 33.69 | 33.14 | 33.14 | 6,984,635 | -0.34(-1.01%) |
Jan 23, 2023 | 32.76 | 33.61 | 32.70 | 33.48 | 6,278,457 | +0.85(+2.60%) |
Jan 20, 2023 | 31.71 | 32.70 | 31.71 | 32.63 | 7,340,997 | +0.91(+2.88%) |
Jan 19, 2023 | 30.51 | 32.02 | 30.02 | 31.72 | 10,865,260 | +0.87(+2.81%) |
Jan 18, 2023 | 31.85 | 31.87 | 30.82 | 30.85 | 9,370,670 | -1.31(-4.07%) |
Jan 17, 2023 | 32.64 | 32.67 | 32.08 | 32.16 | 5,034,966 | -0.50(-1.53%) |
Jan 13, 2023 | 32.37 | 32.74 | 31.68 | 32.66 | 4,898,757 | -0.25(-0.75%) |
Jan 12, 2023 | 32.49 | 33.08 | 32.36 | 32.91 | 4,465,415 | +0.55(+1.69%) |
Jan 11, 2023 | 32.75 | 32.75 | 32.34 | 32.36 | 5,304,515 | -0.13(-0.41%) |
Jan 10, 2023 | 32.32 | 32.49 | 31.95 | 32.49 | 2,972,444 | +0.23(+0.70%) |
Jan 09, 2023 | 32.65 | 32.74 | 32.20 | 32.26 | 3,826,046 | -0.25(-0.75%) |
Jan 06, 2023 | 31.53 | 32.61 | 31.33 | 32.51 | 7,626,313 | +1.27(+4.08%) |
Jan 05, 2023 | 31.43 | 31.52 | 30.95 | 31.24 | 5,325,670 | -0.31(-0.99%) |
Jan 04, 2023 | 31.15 | 31.68 | 31.03 | 31.55 | 6,074,948 | +0.77(+2.51%) |
Jan 03, 2023 | 31.29 | 31.50 | 30.64 | 30.77 | 5,671,993 | -0.16(-0.52%) |
Dec 30, 2022 | 30.79 | 31.10 | 30.67 | 30.93 | 4,900,736 | +0.00(+0.00%) |
Dec 29, 2022 | 30.80 | 31.04 | 30.55 | 30.93 | 3,194,845 | +0.40(+1.30%) |
Dec 28, 2022 | 30.74 | 30.81 | 30.36 | 30.54 | 4,483,985 | -0.07(-0.24%) |
Dec 27, 2022 | 30.29 | 30.63 | 30.09 | 30.61 | 3,917,972 | +0.36(+1.20%) |
Dec 23, 2022 | 30.17 | 30.34 | 29.96 | 30.25 | 3,529,696 | +0.26(+0.87%) |
Dec 22, 2022 | 29.55 | 30.00 | 29.26 | 29.99 | 4,148,451 | +0.13(+0.44%) |
Dec 21, 2022 | 29.91 | 30.14 | 29.81 | 29.86 | 3,700,804 | +0.28(+0.95%) |
Dec 20, 2022 | 29.60 | 29.83 | 29.49 | 29.58 | 4,011,078 | +0.04(+0.13%) |
Dec 19, 2022 | 29.49 | 29.94 | 29.19 | 29.54 | 4,296,320 | +0.05(+0.16%) |
Dec 16, 2022 | 29.46 | 29.87 | 29.19 | 29.49 | 7,829,574 | -0.31(-1.03%) |
Dec 15, 2022 | 29.67 | 30.03 | 29.33 | 29.80 | 6,862,675 | -0.34(-1.11%) |
Dec 14, 2022 | 30.83 | 30.95 | 29.88 | 30.14 | 6,147,956 | -0.61(-1.97%) |
Dec 13, 2022 | 31.70 | 31.89 | 30.60 | 30.74 | 8,915,827 | -0.31(-0.99%) |
Dec 12, 2022 | 30.69 | 31.16 | 30.28 | 31.05 | 6,821,605 | +0.35(+1.16%) |
Dec 09, 2022 | 30.83 | 30.93 | 30.45 | 30.70 | 4,946,512 | +0.07(+0.21%) |
Dec 08, 2022 | 30.91 | 31.01 | 30.38 | 30.63 | 4,833,004 | -0.14(-0.45%) |
Dec 07, 2022 | 30.22 | 31.14 | 30.01 | 30.77 | 7,134,638 | +0.68(+2.26%) |
Dec 06, 2022 | 30.70 | 30.91 | 30.00 | 30.09 | 6,659,404 | -0.66(-2.15%) |
Dec 05, 2022 | 32.69 | 32.69 | 30.56 | 30.75 | 6,245,808 | -2.15(-6.52%) |
Dec 02, 2022 | 32.86 | 33.18 | 32.74 | 32.90 | 5,055,784 | -0.49(-1.45%) |