Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.36 | 32.70 | 31.98 | 32.05 | 2,057,514 | -0.35(-1.09%) |
Feb 27, 2023 | 32.68 | 32.87 | 32.22 | 32.40 | 808,110 | +0.02(+0.07%) |
Feb 24, 2023 | 32.57 | 32.57 | 32.02 | 32.38 | 944,412 | -0.29(-0.90%) |
Feb 23, 2023 | 32.90 | 33.12 | 32.35 | 32.67 | 930,238 | -0.09(-0.29%) |
Feb 22, 2023 | 33.10 | 33.28 | 32.62 | 32.77 | 932,800 | -0.20(-0.60%) |
Feb 21, 2023 | 33.40 | 33.59 | 32.89 | 32.97 | 1,113,506 | -0.69(-2.06%) |
Feb 17, 2023 | 33.40 | 33.77 | 32.90 | 33.66 | 1,435,064 | +0.33(+1.00%) |
Feb 16, 2023 | 33.22 | 33.65 | 32.95 | 33.33 | 1,169,554 | -0.50(-1.49%) |
Feb 15, 2023 | 33.46 | 33.90 | 33.41 | 33.83 | 925,241 | +0.09(+0.28%) |
Feb 14, 2023 | 33.74 | 34.21 | 33.53 | 33.74 | 853,590 | -0.17(-0.50%) |
Feb 13, 2023 | 33.22 | 33.97 | 33.17 | 33.91 | 1,061,195 | +0.78(+2.35%) |
Feb 10, 2023 | 33.06 | 33.30 | 32.85 | 33.13 | 1,063,845 | -0.19(-0.57%) |
Feb 09, 2023 | 34.39 | 34.52 | 33.22 | 33.32 | 1,108,304 | -0.93(-2.72%) |
Feb 08, 2023 | 34.44 | 34.54 | 34.11 | 34.25 | 808,820 | -0.30(-0.88%) |
Feb 07, 2023 | 34.17 | 34.77 | 33.96 | 34.55 | 1,002,550 | +0.05(+0.14%) |
Feb 06, 2023 | 34.17 | 34.56 | 33.84 | 34.51 | 840,643 | +0.05(+0.14%) |
Feb 03, 2023 | 34.64 | 34.64 | 34.09 | 34.46 | 787,038 | -0.50(-1.44%) |
Feb 02, 2023 | 34.30 | 35.26 | 34.30 | 34.96 | 1,152,203 | +0.91(+2.68%) |
Feb 01, 2023 | 33.61 | 34.34 | 33.16 | 34.05 | 1,356,237 | +0.26(+0.76%) |
Jan 31, 2023 | 33.29 | 33.81 | 33.22 | 33.79 | 1,420,058 | +0.49(+1.48%) |
Jan 30, 2023 | 33.61 | 33.93 | 33.22 | 33.30 | 931,213 | -0.57(-1.67%) |
Jan 27, 2023 | 33.56 | 34.08 | 33.48 | 33.87 | 895,850 | +0.26(+0.79%) |
Jan 26, 2023 | 33.42 | 33.76 | 33.25 | 33.60 | 897,035 | +0.41(+1.23%) |
Jan 25, 2023 | 32.96 | 33.25 | 32.72 | 33.20 | 1,157,373 | +0.13(+0.40%) |
Jan 24, 2023 | 33.39 | 33.44 | 32.92 | 33.06 | 960,339 | -0.25(-0.74%) |
Jan 23, 2023 | 32.63 | 33.39 | 32.41 | 33.31 | 968,231 | +0.67(+2.06%) |
Jan 20, 2023 | 32.60 | 32.72 | 31.91 | 32.64 | 1,388,638 | +0.09(+0.29%) |
Jan 19, 2023 | 32.56 | 32.80 | 32.39 | 32.54 | 1,472,221 | -0.09(-0.26%) |
Jan 18, 2023 | 32.99 | 33.22 | 32.45 | 32.63 | 1,354,700 | -0.34(-1.03%) |
Jan 17, 2023 | 33.16 | 33.39 | 32.86 | 32.97 | 1,022,188 | -0.13(-0.40%) |
Jan 13, 2023 | 33.05 | 33.47 | 33.02 | 33.10 | 1,047,313 | -0.40(-1.19%) |
Jan 12, 2023 | 32.98 | 33.59 | 32.82 | 33.50 | 942,305 | +0.64(+1.96%) |
Jan 11, 2023 | 31.65 | 32.87 | 31.65 | 32.86 | 897,130 | +1.48(+4.70%) |
Jan 10, 2023 | 31.43 | 31.68 | 31.12 | 31.38 | 999,086 | -0.21(-0.66%) |
Jan 09, 2023 | 31.78 | 31.96 | 31.33 | 31.59 | 723,271 | -0.13(-0.42%) |
Jan 06, 2023 | 30.99 | 31.77 | 30.99 | 31.72 | 1,139,359 | +0.96(+3.11%) |
Jan 05, 2023 | 31.70 | 31.71 | 30.62 | 30.76 | 965,686 | -1.24(-3.87%) |
Jan 04, 2023 | 30.98 | 32.12 | 30.92 | 32.00 | 1,287,557 | +1.40(+4.57%) |
Jan 03, 2023 | 30.94 | 31.17 | 30.26 | 30.60 | 1,062,380 | +0.04(+0.12%) |
Dec 30, 2022 | 30.88 | 30.99 | 30.25 | 30.57 | 790,683 | -0.58(-1.85%) |
Dec 29, 2022 | 30.59 | 31.20 | 30.59 | 31.14 | 802,049 | +0.75(+2.46%) |
Dec 28, 2022 | 31.30 | 31.38 | 30.28 | 30.39 | 806,364 | -0.79(-2.54%) |
Dec 27, 2022 | 31.00 | 31.21 | 30.84 | 31.19 | 811,652 | +0.18(+0.58%) |
Dec 23, 2022 | 30.59 | 31.08 | 30.53 | 31.01 | 678,389 | +0.26(+0.86%) |
Dec 22, 2022 | 30.46 | 30.78 | 30.12 | 30.74 | 837,849 | +0.01(+0.03%) |
Dec 21, 2022 | 30.42 | 31.03 | 30.36 | 30.73 | 859,682 | +0.52(+1.72%) |
Dec 20, 2022 | 30.37 | 30.70 | 30.05 | 30.22 | 898,827 | -0.27(-0.90%) |
Dec 19, 2022 | 30.58 | 30.74 | 30.22 | 30.49 | 978,542 | -0.14(-0.46%) |
Dec 16, 2022 | 30.87 | 31.07 | 30.23 | 30.63 | 1,941,187 | -0.82(-2.61%) |
Dec 15, 2022 | 31.66 | 31.95 | 31.25 | 31.45 | 742,311 | -0.66(-2.05%) |
Dec 14, 2022 | 32.07 | 32.77 | 32.02 | 32.11 | 1,473,788 | +0.08(+0.27%) |
Dec 13, 2022 | 32.44 | 32.71 | 31.66 | 32.02 | 1,405,513 | +0.57(+1.80%) |
Dec 12, 2022 | 31.36 | 31.59 | 31.08 | 31.46 | 1,374,209 | +0.23(+0.72%) |
Dec 09, 2022 | 31.00 | 31.43 | 30.95 | 31.23 | 760,275 | +0.06(+0.18%) |
Dec 08, 2022 | 30.87 | 31.46 | 30.78 | 31.18 | 883,795 | +0.46(+1.50%) |
Dec 07, 2022 | 30.10 | 30.76 | 30.10 | 30.71 | 942,767 | +0.52(+1.72%) |
Dec 06, 2022 | 30.50 | 30.70 | 30.05 | 30.20 | 748,216 | -0.28(-0.93%) |
Dec 05, 2022 | 30.88 | 30.93 | 30.38 | 30.48 | 599,520 | -0.68(-2.18%) |
Dec 02, 2022 | 30.62 | 31.45 | 30.48 | 31.16 | 731,513 | +0.13(+0.43%) |