Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.47 | 34.73 | 34.41 | 34.60 | 1,966,513 | +0.10(+0.28%) |
Feb 27, 2023 | 34.71 | 34.87 | 34.29 | 34.50 | 1,038,596 | -0.02(-0.06%) |
Feb 24, 2023 | 34.35 | 34.74 | 34.35 | 34.52 | 972,266 | -0.17(-0.48%) |
Feb 23, 2023 | 34.98 | 35.19 | 34.36 | 34.69 | 1,194,435 | -0.13(-0.37%) |
Feb 22, 2023 | 34.95 | 35.23 | 34.68 | 34.82 | 1,494,218 | +0.04(+0.11%) |
Feb 21, 2023 | 35.51 | 35.58 | 34.62 | 34.78 | 2,035,285 | -0.90(-2.53%) |
Feb 17, 2023 | 35.56 | 35.91 | 35.39 | 35.68 | 1,867,317 | +0.12(+0.33%) |
Feb 16, 2023 | 34.89 | 35.61 | 34.60 | 35.56 | 2,031,801 | +0.27(+0.75%) |
Feb 15, 2023 | 34.93 | 35.38 | 34.89 | 35.30 | 1,244,236 | +0.27(+0.76%) |
Feb 14, 2023 | 35.33 | 35.37 | 34.88 | 35.03 | 1,225,463 | -0.30(-0.86%) |
Feb 13, 2023 | 35.38 | 35.70 | 35.20 | 35.34 | 1,815,345 | +0.01(+0.03%) |
Feb 10, 2023 | 34.77 | 35.45 | 34.77 | 35.33 | 1,097,309 | +0.52(+1.50%) |
Feb 09, 2023 | 34.90 | 35.15 | 34.70 | 34.81 | 1,345,154 | +0.00(+0.00%) |
Feb 08, 2023 | 34.82 | 35.12 | 34.69 | 34.81 | 1,257,993 | -0.19(-0.53%) |
Feb 07, 2023 | 34.66 | 35.08 | 34.17 | 34.99 | 1,378,527 | +0.07(+0.20%) |
Feb 06, 2023 | 34.81 | 35.39 | 34.63 | 34.92 | 1,686,266 | -0.02(-0.06%) |
Feb 03, 2023 | 35.22 | 35.34 | 34.85 | 34.94 | 1,518,677 | -0.42(-1.19%) |
Feb 02, 2023 | 35.72 | 35.99 | 35.32 | 35.37 | 1,551,550 | -0.23(-0.63%) |
Feb 01, 2023 | 35.43 | 35.83 | 35.06 | 35.59 | 1,227,543 | -0.06(-0.16%) |
Jan 31, 2023 | 35.08 | 35.65 | 34.89 | 35.65 | 1,654,278 | +0.71(+2.02%) |
Jan 30, 2023 | 35.23 | 35.43 | 34.94 | 34.94 | 1,047,497 | -0.33(-0.94%) |
Jan 27, 2023 | 35.29 | 35.40 | 34.98 | 35.28 | 930,255 | -0.12(-0.33%) |
Jan 26, 2023 | 35.78 | 35.95 | 35.18 | 35.39 | 1,051,082 | -0.20(-0.55%) |
Jan 25, 2023 | 35.29 | 35.91 | 35.03 | 35.59 | 1,258,801 | +0.02(+0.05%) |
Jan 24, 2023 | 35.49 | 35.67 | 35.06 | 35.57 | 1,108,045 | +0.17(+0.47%) |
Jan 23, 2023 | 35.43 | 35.66 | 35.15 | 35.40 | 1,033,526 | +0.04(+0.11%) |
Jan 20, 2023 | 35.07 | 35.50 | 34.88 | 35.37 | 1,217,291 | +0.27(+0.78%) |
Jan 19, 2023 | 35.79 | 35.88 | 35.06 | 35.09 | 1,257,180 | -0.83(-2.32%) |
Jan 18, 2023 | 36.70 | 36.70 | 35.86 | 35.92 | 1,174,950 | -0.54(-1.48%) |
Jan 17, 2023 | 37.13 | 37.34 | 36.46 | 36.46 | 1,257,394 | -0.54(-1.46%) |
Jan 13, 2023 | 36.65 | 37.08 | 36.65 | 37.00 | 879,608 | +0.23(+0.61%) |
Jan 12, 2023 | 36.94 | 36.94 | 36.57 | 36.78 | 907,854 | -0.17(-0.45%) |
Jan 11, 2023 | 35.93 | 37.03 | 35.93 | 36.94 | 1,919,430 | +1.19(+3.34%) |
Jan 10, 2023 | 35.65 | 35.86 | 35.59 | 35.75 | 1,059,619 | -0.03(-0.08%) |
Jan 09, 2023 | 35.79 | 36.18 | 35.60 | 35.78 | 1,427,885 | +0.00(+0.00%) |
Jan 06, 2023 | 35.85 | 36.18 | 35.67 | 35.78 | 1,373,128 | +0.22(+0.61%) |
Jan 05, 2023 | 35.98 | 36.07 | 35.51 | 35.56 | 1,423,485 | -0.62(-1.71%) |
Jan 04, 2023 | 36.01 | 36.65 | 35.88 | 36.18 | 1,548,347 | +0.38(+1.07%) |
Jan 03, 2023 | 35.86 | 36.07 | 35.47 | 35.80 | 1,283,992 | +0.01(+0.03%) |
Dec 30, 2022 | 35.75 | 35.95 | 35.41 | 35.79 | 1,166,991 | -0.12(-0.33%) |
Dec 29, 2022 | 35.97 | 36.25 | 35.75 | 35.90 | 885,106 | +0.12(+0.33%) |
Dec 28, 2022 | 36.20 | 36.48 | 35.76 | 35.79 | 939,795 | -0.47(-1.30%) |
Dec 27, 2022 | 36.32 | 36.41 | 36.01 | 36.26 | 658,681 | -0.10(-0.27%) |
Dec 23, 2022 | 36.21 | 36.48 | 36.09 | 36.35 | 725,795 | +0.15(+0.41%) |
Dec 22, 2022 | 36.29 | 36.29 | 35.77 | 36.21 | 1,223,901 | -0.41(-1.12%) |
Dec 21, 2022 | 36.56 | 36.70 | 36.17 | 36.62 | 1,223,193 | +0.26(+0.73%) |
Dec 20, 2022 | 36.15 | 36.56 | 36.07 | 36.35 | 1,980,572 | +0.18(+0.49%) |
Dec 19, 2022 | 35.91 | 36.41 | 35.86 | 36.18 | 2,187,547 | +0.18(+0.49%) |
Dec 16, 2022 | 36.18 | 36.29 | 35.75 | 36.00 | 5,015,438 | -0.42(-1.16%) |
Dec 15, 2022 | 37.05 | 37.28 | 36.38 | 36.42 | 2,646,065 | -0.92(-2.47%) |
Dec 14, 2022 | 37.62 | 37.87 | 37.11 | 37.34 | 2,620,298 | -0.17(-0.44%) |
Dec 13, 2022 | 38.24 | 38.24 | 37.31 | 37.51 | 2,362,470 | -0.04(-0.10%) |
Dec 12, 2022 | 38.01 | 38.13 | 37.37 | 37.55 | 2,362,164 | -0.17(-0.44%) |
Dec 09, 2022 | 38.50 | 38.58 | 37.61 | 37.72 | 1,939,014 | -0.72(-1.86%) |
Dec 08, 2022 | 38.63 | 38.86 | 38.24 | 38.43 | 911,174 | -0.23(-0.61%) |
Dec 07, 2022 | 38.34 | 38.82 | 38.34 | 38.67 | 1,066,990 | +0.26(+0.69%) |
Dec 06, 2022 | 38.91 | 39.11 | 38.39 | 38.40 | 1,614,540 | -0.38(-0.98%) |
Dec 05, 2022 | 39.18 | 39.34 | 38.44 | 38.78 | 1,372,550 | -0.86(-2.17%) |
Dec 02, 2022 | 39.17 | 39.75 | 38.86 | 39.65 | 1,247,649 | +0.09(+0.22%) |