Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.33 | 33.12 | 32.33 | 32.74 | 1,056,640 | +0.12(+0.38%) |
Feb 27, 2023 | 32.87 | 33.19 | 32.55 | 32.61 | 1,168,866 | +0.29(+0.89%) |
Feb 24, 2023 | 31.74 | 32.41 | 31.55 | 32.33 | 1,038,554 | -0.18(-0.56%) |
Feb 23, 2023 | 32.37 | 32.59 | 31.96 | 32.51 | 1,018,717 | +0.38(+1.19%) |
Feb 22, 2023 | 31.82 | 32.27 | 31.66 | 32.13 | 878,685 | +0.32(+1.02%) |
Feb 21, 2023 | 32.98 | 33.19 | 31.21 | 31.80 | 1,231,650 | -1.55(-4.65%) |
Feb 17, 2023 | 32.92 | 33.36 | 32.57 | 33.35 | 1,275,050 | +0.22(+0.66%) |
Feb 16, 2023 | 31.93 | 33.84 | 31.82 | 33.13 | 1,329,567 | +0.36(+1.10%) |
Feb 15, 2023 | 32.47 | 33.08 | 32.29 | 32.77 | 1,185,242 | -0.19(-0.58%) |
Feb 14, 2023 | 32.97 | 33.45 | 32.65 | 32.96 | 922,087 | -0.37(-1.11%) |
Feb 13, 2023 | 32.88 | 33.49 | 32.44 | 33.33 | 1,194,085 | +0.68(+2.07%) |
Feb 10, 2023 | 32.27 | 32.85 | 31.10 | 32.66 | 2,376,616 | +0.81(+2.54%) |
Feb 09, 2023 | 33.63 | 33.75 | 31.53 | 31.85 | 2,271,221 | -1.37(-4.12%) |
Feb 08, 2023 | 33.73 | 34.11 | 33.22 | 33.22 | 941,837 | -0.90(-2.65%) |
Feb 07, 2023 | 33.52 | 34.19 | 33.27 | 34.12 | 737,989 | +0.50(+1.50%) |
Feb 06, 2023 | 33.71 | 33.81 | 33.10 | 33.62 | 800,632 | -0.50(-1.48%) |
Feb 03, 2023 | 33.79 | 34.41 | 33.60 | 34.12 | 872,317 | -0.08(-0.22%) |
Feb 02, 2023 | 34.60 | 34.72 | 34.00 | 34.20 | 950,209 | -0.34(-0.99%) |
Feb 01, 2023 | 34.32 | 34.89 | 33.53 | 34.54 | 976,733 | -0.06(-0.17%) |
Jan 31, 2023 | 33.63 | 34.65 | 33.45 | 34.60 | 1,028,621 | +1.20(+3.59%) |
Jan 30, 2023 | 33.05 | 33.48 | 32.62 | 33.40 | 752,040 | +0.03(+0.09%) |
Jan 27, 2023 | 32.96 | 33.88 | 32.96 | 33.37 | 958,540 | +0.11(+0.34%) |
Jan 26, 2023 | 32.28 | 33.29 | 31.99 | 33.26 | 655,170 | +0.88(+2.73%) |
Jan 25, 2023 | 32.18 | 32.54 | 31.98 | 32.37 | 574,148 | -0.39(-1.19%) |
Jan 24, 2023 | 33.04 | 33.66 | 32.49 | 32.76 | 1,531,826 | +0.51(+1.59%) |
Jan 23, 2023 | 31.92 | 32.43 | 31.70 | 32.25 | 729,307 | +0.19(+0.59%) |
Jan 20, 2023 | 31.16 | 32.16 | 30.90 | 32.06 | 767,596 | +1.05(+3.37%) |
Jan 19, 2023 | 31.06 | 31.18 | 29.99 | 31.01 | 728,223 | -0.45(-1.42%) |
Jan 18, 2023 | 31.96 | 32.45 | 31.44 | 31.46 | 828,037 | +0.00(+0.00%) |
Jan 17, 2023 | 31.79 | 31.95 | 31.38 | 31.46 | 603,225 | -0.47(-1.46%) |
Jan 13, 2023 | 31.35 | 32.07 | 31.11 | 31.93 | 788,007 | +0.29(+0.93%) |
Jan 12, 2023 | 31.38 | 31.78 | 31.12 | 31.63 | 823,282 | +0.29(+0.94%) |
Jan 11, 2023 | 31.06 | 31.62 | 31.00 | 31.34 | 908,930 | +0.92(+3.03%) |
Jan 10, 2023 | 30.08 | 30.45 | 29.41 | 30.41 | 1,118,868 | -0.53(-1.72%) |
Jan 09, 2023 | 31.21 | 31.43 | 30.89 | 30.95 | 655,805 | +0.14(+0.46%) |
Jan 06, 2023 | 29.67 | 30.91 | 29.46 | 30.80 | 879,745 | +1.62(+5.54%) |
Jan 05, 2023 | 29.51 | 29.82 | 28.98 | 29.19 | 1,105,140 | -0.81(-2.69%) |
Jan 04, 2023 | 29.47 | 30.34 | 29.34 | 30.00 | 811,910 | +0.88(+3.04%) |
Jan 03, 2023 | 29.13 | 29.48 | 28.66 | 29.11 | 809,739 | +0.00(+0.00%) |
Dec 30, 2022 | 29.02 | 29.25 | 28.81 | 29.11 | 814,956 | -0.25(-0.84%) |
Dec 29, 2022 | 28.62 | 29.63 | 28.49 | 29.36 | 686,064 | +0.84(+2.93%) |
Dec 28, 2022 | 29.52 | 29.52 | 28.49 | 28.52 | 615,441 | -0.87(-2.98%) |
Dec 27, 2022 | 29.43 | 29.68 | 29.15 | 29.40 | 676,939 | +0.14(+0.49%) |
Dec 23, 2022 | 28.04 | 29.27 | 27.99 | 29.25 | 1,018,556 | +1.08(+3.85%) |
Dec 22, 2022 | 29.05 | 29.09 | 27.65 | 28.17 | 1,361,707 | -1.25(-4.26%) |
Dec 21, 2022 | 29.71 | 29.88 | 29.28 | 29.43 | 1,017,482 | +0.02(+0.06%) |
Dec 20, 2022 | 28.88 | 29.61 | 28.72 | 29.41 | 1,356,321 | +0.63(+2.18%) |
Dec 19, 2022 | 29.23 | 29.56 | 28.48 | 28.78 | 946,734 | -0.48(-1.63%) |
Dec 16, 2022 | 28.59 | 29.43 | 28.47 | 29.25 | 4,554,442 | +0.47(+1.62%) |
Dec 15, 2022 | 29.59 | 29.59 | 28.70 | 28.79 | 1,167,486 | -1.44(-4.75%) |
Dec 14, 2022 | 29.78 | 30.51 | 29.75 | 30.22 | 1,569,313 | +0.27(+0.89%) |
Dec 13, 2022 | 30.15 | 30.70 | 29.75 | 29.96 | 1,604,283 | +0.94(+3.24%) |
Dec 12, 2022 | 28.18 | 29.10 | 27.71 | 29.02 | 1,570,109 | +0.93(+3.32%) |
Dec 09, 2022 | 28.25 | 28.70 | 27.95 | 28.09 | 1,118,335 | -0.29(-1.01%) |
Dec 08, 2022 | 29.18 | 29.47 | 28.29 | 28.37 | 1,083,047 | -0.48(-1.65%) |
Dec 07, 2022 | 28.93 | 29.57 | 28.67 | 28.85 | 753,275 | -0.52(-1.78%) |
Dec 06, 2022 | 29.35 | 29.74 | 28.90 | 29.37 | 1,225,448 | +0.13(+0.46%) |
Dec 05, 2022 | 29.35 | 29.65 | 29.06 | 29.24 | 793,412 | -0.59(-1.98%) |
Dec 02, 2022 | 29.34 | 30.20 | 29.01 | 29.82 | 854,767 | +0.11(+0.38%) |