Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.48 | 37.43 | 36.34 | 36.64 | 9,976,892 | -0.01(-0.03%) |
Feb 27, 2023 | 37.19 | 37.59 | 36.39 | 36.65 | 9,367,774 | -0.31(-0.84%) |
Feb 24, 2023 | 36.55 | 37.07 | 35.86 | 36.96 | 10,343,386 | -0.42(-1.12%) |
Feb 23, 2023 | 37.84 | 37.95 | 35.81 | 37.38 | 11,417,079 | -0.17(-0.45%) |
Feb 22, 2023 | 37.82 | 38.15 | 36.73 | 37.55 | 12,564,047 | -0.01(-0.03%) |
Feb 21, 2023 | 39.31 | 40.03 | 37.44 | 37.56 | 16,485,810 | -3.32(-8.12%) |
Feb 17, 2023 | 42.71 | 42.71 | 40.60 | 40.88 | 22,918,176 | -2.70(-6.20%) |
Feb 16, 2023 | 44.29 | 46.05 | 43.38 | 43.58 | 22,307,760 | -1.50(-3.33%) |
Feb 15, 2023 | 42.07 | 45.34 | 41.90 | 45.08 | 50,424,688 | +9.41(+26.38%) |
Feb 14, 2023 | 34.31 | 35.77 | 33.68 | 35.67 | 11,160,702 | +1.24(+3.60%) |
Feb 13, 2023 | 34.61 | 35.23 | 34.22 | 34.43 | 7,995,289 | -0.39(-1.12%) |
Feb 10, 2023 | 35.10 | 35.91 | 34.57 | 34.82 | 10,077,649 | -1.58(-4.34%) |
Feb 09, 2023 | 38.33 | 38.97 | 36.38 | 36.40 | 10,509,287 | -1.11(-2.96%) |
Feb 08, 2023 | 38.46 | 39.63 | 37.47 | 37.51 | 8,687,578 | -1.16(-3.00%) |
Feb 07, 2023 | 38.86 | 39.00 | 37.42 | 38.67 | 8,914,765 | -0.32(-0.82%) |
Feb 06, 2023 | 37.70 | 39.35 | 37.66 | 38.99 | 7,773,353 | +0.45(+1.17%) |
Feb 03, 2023 | 38.32 | 40.30 | 37.91 | 38.54 | 14,357,519 | -1.94(-4.79%) |
Feb 02, 2023 | 39.67 | 41.58 | 39.37 | 40.48 | 17,231,124 | +2.24(+5.86%) |
Feb 01, 2023 | 37.08 | 38.65 | 36.71 | 38.24 | 11,192,732 | +1.03(+2.77%) |
Jan 31, 2023 | 35.96 | 37.29 | 35.74 | 37.21 | 9,228,334 | +1.68(+4.73%) |
Jan 30, 2023 | 36.74 | 37.16 | 35.35 | 35.53 | 8,973,327 | -2.22(-5.88%) |
Jan 27, 2023 | 35.79 | 38.13 | 35.79 | 37.75 | 13,095,468 | +1.78(+4.95%) |
Jan 26, 2023 | 37.31 | 37.78 | 35.20 | 35.97 | 9,877,331 | +0.27(+0.76%) |
Jan 25, 2023 | 34.45 | 35.95 | 33.88 | 35.70 | 9,072,153 | +0.11(+0.31%) |
Jan 24, 2023 | 38.22 | 38.22 | 30.69 | 35.59 | 5,659,701 | -0.92(-2.52%) |
Jan 23, 2023 | 35.50 | 36.75 | 35.10 | 36.51 | 9,865,191 | +1.13(+3.19%) |
Jan 20, 2023 | 33.68 | 35.62 | 33.29 | 35.38 | 14,017,141 | +1.97(+5.90%) |
Jan 19, 2023 | 33.00 | 34.12 | 32.74 | 33.41 | 20,770,734 | -2.35(-6.57%) |
Jan 18, 2023 | 37.19 | 37.35 | 35.41 | 35.76 | 17,089,480 | -1.36(-3.66%) |
Jan 17, 2023 | 38.07 | 38.30 | 36.01 | 37.12 | 33,290,686 | +3.91(+11.77%) |
Jan 13, 2023 | 32.77 | 33.43 | 32.59 | 33.21 | 10,184,841 | +0.03(+0.09%) |
Jan 12, 2023 | 32.90 | 33.24 | 32.07 | 33.18 | 10,668,175 | +0.28(+0.85%) |
Jan 11, 2023 | 33.00 | 33.50 | 32.24 | 32.90 | 12,652,407 | +0.89(+2.78%) |
Jan 10, 2023 | 30.41 | 32.03 | 30.39 | 32.01 | 10,137,650 | +1.24(+4.03%) |
Jan 09, 2023 | 29.41 | 31.33 | 29.41 | 30.77 | 18,232,212 | +1.89(+6.54%) |
Jan 06, 2023 | 30.21 | 30.68 | 28.77 | 28.88 | 14,444,846 | -1.10(-3.67%) |
Jan 05, 2023 | 28.83 | 30.10 | 28.50 | 29.98 | 13,672,366 | +0.94(+3.24%) |
Jan 04, 2023 | 28.59 | 29.05 | 27.76 | 29.04 | 11,790,927 | +1.19(+4.27%) |
Jan 03, 2023 | 28.91 | 29.62 | 27.24 | 27.85 | 13,436,118 | -0.61(-2.14%) |
Dec 30, 2022 | 26.46 | 28.54 | 26.46 | 28.46 | 15,884,824 | +1.37(+5.06%) |
Dec 29, 2022 | 26.61 | 27.44 | 26.19 | 27.09 | 11,296,303 | +0.93(+3.56%) |
Dec 28, 2022 | 26.17 | 26.58 | 25.59 | 26.16 | 9,944,901 | -0.17(-0.65%) |
Dec 27, 2022 | 26.22 | 26.73 | 25.46 | 26.33 | 11,077,675 | -0.42(-1.57%) |
Dec 23, 2022 | 26.31 | 26.78 | 25.32 | 26.75 | 10,774,543 | +0.32(+1.21%) |
Dec 22, 2022 | 27.61 | 27.89 | 25.70 | 26.43 | 12,836,879 | -1.66(-5.91%) |
Dec 21, 2022 | 27.04 | 28.39 | 26.78 | 28.09 | 12,496,889 | +0.51(+1.85%) |
Dec 20, 2022 | 27.01 | 28.21 | 26.80 | 27.58 | 11,886,636 | +0.39(+1.43%) |
Dec 19, 2022 | 27.59 | 27.64 | 26.23 | 27.19 | 13,147,899 | -0.43(-1.56%) |
Dec 16, 2022 | 27.60 | 27.89 | 26.60 | 27.62 | 21,723,612 | -0.29(-1.04%) |
Dec 15, 2022 | 29.35 | 29.80 | 26.86 | 27.91 | 40,073,516 | -5.22(-15.76%) |
Dec 14, 2022 | 32.10 | 33.75 | 31.78 | 33.13 | 13,487,265 | +0.88(+2.73%) |
Dec 13, 2022 | 35.00 | 35.37 | 31.27 | 32.25 | 16,266,436 | -1.07(-3.21%) |
Dec 12, 2022 | 31.84 | 33.61 | 31.65 | 33.32 | 13,496,211 | +1.67(+5.28%) |
Dec 09, 2022 | 31.85 | 32.51 | 31.44 | 31.65 | 7,860,233 | -0.28(-0.88%) |
Dec 08, 2022 | 30.91 | 31.98 | 30.05 | 31.93 | 8,834,942 | +1.16(+3.77%) |
Dec 07, 2022 | 30.47 | 31.04 | 30.14 | 30.77 | 8,231,621 | +0.12(+0.39%) |
Dec 06, 2022 | 31.36 | 31.59 | 30.29 | 30.65 | 10,183,326 | -0.59(-1.89%) |
Dec 05, 2022 | 33.69 | 34.69 | 31.13 | 31.24 | 11,546,265 | -2.75(-8.09%) |
Dec 02, 2022 | 31.83 | 34.02 | 31.71 | 33.99 | 15,831,203 | +0.60(+1.80%) |