Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.87 | 34.40 | 33.54 | 34.18 | 1,429,079 | +0.28(+0.83%) |
Feb 27, 2023 | 34.45 | 35.13 | 33.74 | 33.90 | 1,149,196 | -0.05(-0.15%) |
Feb 24, 2023 | 34.35 | 34.36 | 33.63 | 33.95 | 2,108,152 | -1.15(-3.28%) |
Feb 23, 2023 | 34.80 | 35.37 | 34.31 | 35.10 | 1,352,304 | +0.73(+2.12%) |
Feb 22, 2023 | 34.84 | 35.10 | 34.16 | 34.37 | 1,168,787 | -0.14(-0.41%) |
Feb 21, 2023 | 35.47 | 35.49 | 34.22 | 34.51 | 1,374,672 | -1.11(-3.12%) |
Feb 17, 2023 | 35.31 | 36.18 | 34.36 | 35.62 | 2,264,175 | +0.14(+0.39%) |
Feb 16, 2023 | 36.30 | 36.99 | 35.45 | 35.48 | 1,472,428 | -1.54(-4.16%) |
Feb 15, 2023 | 36.78 | 37.20 | 36.44 | 37.02 | 1,516,316 | -0.02(-0.05%) |
Feb 14, 2023 | 36.80 | 37.98 | 36.26 | 37.04 | 2,308,788 | -0.31(-0.83%) |
Feb 13, 2023 | 35.13 | 37.70 | 34.71 | 37.35 | 3,112,336 | +2.77(+8.01%) |
Feb 10, 2023 | 34.67 | 35.00 | 33.71 | 34.58 | 2,719,029 | -0.18(-0.52%) |
Feb 09, 2023 | 37.34 | 37.65 | 34.58 | 34.76 | 2,492,988 | -1.90(-5.18%) |
Feb 08, 2023 | 38.11 | 38.34 | 36.60 | 36.66 | 3,632,031 | -1.62(-4.23%) |
Feb 07, 2023 | 33.45 | 38.55 | 33.40 | 38.28 | 9,443,081 | +3.97(+11.57%) |
Feb 06, 2023 | 33.67 | 34.44 | 33.67 | 34.31 | 3,094,384 | -0.12(-0.35%) |
Feb 03, 2023 | 35.18 | 35.93 | 34.10 | 34.43 | 2,298,037 | -1.63(-4.52%) |
Feb 02, 2023 | 36.81 | 37.18 | 35.70 | 36.06 | 1,381,805 | -0.08(-0.22%) |
Feb 01, 2023 | 35.98 | 37.04 | 35.24 | 36.14 | 1,816,612 | -0.01(-0.03%) |
Jan 31, 2023 | 34.70 | 36.23 | 34.41 | 36.15 | 1,790,493 | +1.38(+3.97%) |
Jan 30, 2023 | 33.57 | 35.54 | 33.13 | 34.77 | 2,966,513 | +0.90(+2.66%) |
Jan 27, 2023 | 33.30 | 34.05 | 33.27 | 33.87 | 1,609,760 | +0.44(+1.32%) |
Jan 26, 2023 | 33.11 | 33.46 | 32.39 | 33.43 | 1,488,803 | +0.58(+1.77%) |
Jan 25, 2023 | 33.14 | 33.31 | 31.92 | 32.85 | 2,132,979 | -0.92(-2.72%) |
Jan 24, 2023 | 32.44 | 33.80 | 32.40 | 33.77 | 859,033 | +0.95(+2.89%) |
Jan 23, 2023 | 32.51 | 32.92 | 32.30 | 32.82 | 1,085,957 | +0.50(+1.55%) |
Jan 20, 2023 | 33.15 | 33.27 | 32.13 | 32.32 | 1,667,273 | -0.25(-0.77%) |
Jan 19, 2023 | 32.47 | 33.14 | 32.09 | 32.57 | 1,341,621 | -0.48(-1.45%) |
Jan 18, 2023 | 33.89 | 33.92 | 32.76 | 33.05 | 1,569,286 | -0.64(-1.90%) |
Jan 17, 2023 | 34.01 | 34.27 | 33.34 | 33.69 | 1,497,774 | -0.70(-2.04%) |
Jan 13, 2023 | 33.96 | 35.55 | 33.85 | 34.39 | 1,413,301 | -0.30(-0.86%) |
Jan 12, 2023 | 33.47 | 34.76 | 33.01 | 34.69 | 1,830,918 | +1.37(+4.11%) |
Jan 11, 2023 | 32.77 | 33.76 | 32.75 | 33.32 | 1,614,655 | +0.67(+2.05%) |
Jan 10, 2023 | 32.23 | 33.10 | 32.10 | 32.65 | 2,079,799 | -0.15(-0.46%) |
Jan 09, 2023 | 33.93 | 34.28 | 32.49 | 32.80 | 2,968,214 | -0.63(-1.88%) |
Jan 06, 2023 | 32.69 | 33.65 | 31.80 | 33.43 | 3,677,189 | +0.78(+2.39%) |
Jan 05, 2023 | 33.20 | 33.65 | 32.08 | 32.65 | 4,136,211 | -0.79(-2.36%) |
Jan 04, 2023 | 31.00 | 33.47 | 30.84 | 33.44 | 3,344,164 | +2.82(+9.21%) |
Jan 03, 2023 | 29.96 | 30.98 | 29.94 | 30.62 | 3,008,095 | +1.02(+3.45%) |
Dec 30, 2022 | 28.37 | 29.62 | 28.30 | 29.60 | 1,493,003 | +0.93(+3.24%) |
Dec 29, 2022 | 28.53 | 28.87 | 28.40 | 28.67 | 1,305,364 | +0.26(+0.92%) |
Dec 28, 2022 | 28.69 | 28.96 | 28.25 | 28.41 | 1,672,664 | -0.29(-1.01%) |
Dec 27, 2022 | 28.83 | 29.23 | 28.46 | 28.70 | 1,488,431 | -0.13(-0.45%) |
Dec 23, 2022 | 28.72 | 29.12 | 28.11 | 28.83 | 756,930 | +0.06(+0.21%) |
Dec 22, 2022 | 28.85 | 29.07 | 28.21 | 28.77 | 1,837,596 | -0.53(-1.81%) |
Dec 21, 2022 | 28.30 | 29.55 | 28.30 | 29.30 | 1,914,204 | +1.52(+5.47%) |
Dec 20, 2022 | 27.26 | 28.55 | 27.26 | 27.78 | 2,019,912 | +0.32(+1.17%) |
Dec 19, 2022 | 27.33 | 28.24 | 27.12 | 27.46 | 2,745,930 | +0.08(+0.29%) |
Dec 16, 2022 | 27.90 | 28.44 | 26.56 | 27.38 | 2,375,218 | -0.82(-2.91%) |
Dec 15, 2022 | 28.55 | 28.73 | 27.98 | 28.20 | 1,491,305 | -0.86(-2.96%) |
Dec 14, 2022 | 29.01 | 29.33 | 28.57 | 29.06 | 2,139,350 | +0.08(+0.28%) |
Dec 13, 2022 | 30.00 | 30.49 | 28.32 | 28.98 | 3,288,958 | +0.07(+0.24%) |
Dec 12, 2022 | 28.05 | 28.97 | 27.91 | 28.91 | 2,204,456 | +1.19(+4.29%) |
Dec 09, 2022 | 26.48 | 28.37 | 26.24 | 27.72 | 2,299,540 | +0.82(+3.05%) |
Dec 08, 2022 | 26.83 | 27.63 | 26.74 | 26.90 | 2,040,051 | +0.57(+2.16%) |
Dec 07, 2022 | 26.45 | 26.75 | 26.23 | 26.33 | 1,474,630 | -0.35(-1.31%) |
Dec 06, 2022 | 27.69 | 27.91 | 26.02 | 26.68 | 2,343,257 | -0.56(-2.06%) |
Dec 05, 2022 | 26.98 | 27.69 | 26.96 | 27.24 | 2,033,091 | -0.16(-0.58%) |
Dec 02, 2022 | 26.21 | 27.43 | 25.91 | 27.40 | 1,981,019 | +0.66(+2.47%) |