Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.59 | 31.93 | 31.25 | 31.40 | 4,436,957 | -0.22(-0.70%) |
Feb 27, 2023 | 32.45 | 32.68 | 31.60 | 31.62 | 4,476,173 | -0.56(-1.73%) |
Feb 24, 2023 | 31.76 | 32.33 | 31.58 | 32.18 | 3,966,939 | +0.09(+0.27%) |
Feb 23, 2023 | 31.70 | 32.35 | 31.69 | 32.09 | 5,666,453 | +0.34(+1.09%) |
Feb 22, 2023 | 32.46 | 32.58 | 31.66 | 31.75 | 4,295,080 | -0.87(-2.67%) |
Feb 21, 2023 | 32.57 | 33.23 | 32.57 | 32.62 | 3,695,846 | -0.15(-0.47%) |
Feb 17, 2023 | 32.59 | 33.02 | 32.25 | 32.77 | 5,530,137 | +0.13(+0.41%) |
Feb 16, 2023 | 33.72 | 33.81 | 32.16 | 32.64 | 9,628,230 | -1.68(-4.88%) |
Feb 15, 2023 | 33.31 | 34.35 | 33.30 | 34.31 | 4,489,991 | +0.70(+2.08%) |
Feb 14, 2023 | 34.04 | 34.10 | 33.34 | 33.61 | 3,661,871 | -0.44(-1.29%) |
Feb 13, 2023 | 33.24 | 34.11 | 33.23 | 34.05 | 2,956,605 | +0.67(+2.01%) |
Feb 10, 2023 | 33.00 | 33.47 | 32.79 | 33.38 | 3,304,853 | +0.45(+1.37%) |
Feb 09, 2023 | 33.33 | 33.64 | 32.84 | 32.93 | 5,604,705 | -0.38(-1.15%) |
Feb 08, 2023 | 33.34 | 33.47 | 33.08 | 33.32 | 3,087,481 | -0.21(-0.63%) |
Feb 07, 2023 | 33.09 | 33.69 | 32.76 | 33.53 | 3,302,623 | +0.32(+0.95%) |
Feb 06, 2023 | 32.76 | 33.28 | 32.46 | 33.21 | 3,801,745 | +0.24(+0.73%) |
Feb 03, 2023 | 33.27 | 33.54 | 32.75 | 32.97 | 3,039,044 | -0.50(-1.49%) |
Feb 02, 2023 | 33.35 | 33.97 | 33.15 | 33.47 | 4,010,749 | +0.34(+1.01%) |
Feb 01, 2023 | 32.56 | 33.28 | 32.16 | 33.13 | 3,295,372 | +0.36(+1.11%) |
Jan 31, 2023 | 31.96 | 32.85 | 31.79 | 32.77 | 8,553,462 | +1.00(+3.16%) |
Jan 30, 2023 | 31.81 | 32.21 | 31.66 | 31.77 | 3,451,291 | -0.19(-0.59%) |
Jan 27, 2023 | 31.72 | 32.00 | 31.41 | 31.96 | 3,101,792 | +0.25(+0.78%) |
Jan 26, 2023 | 31.54 | 31.72 | 31.09 | 31.71 | 5,449,335 | +0.32(+1.03%) |
Jan 25, 2023 | 30.92 | 31.44 | 30.56 | 31.39 | 5,228,528 | +0.24(+0.76%) |
Jan 24, 2023 | 30.85 | 31.22 | 30.28 | 31.15 | 3,094,222 | +0.45(+1.48%) |
Jan 23, 2023 | 30.79 | 31.12 | 30.65 | 30.70 | 5,525,889 | +0.20(+0.65%) |
Jan 20, 2023 | 29.33 | 30.57 | 29.04 | 30.50 | 3,888,876 | +1.12(+3.80%) |
Jan 19, 2023 | 29.87 | 30.01 | 29.18 | 29.38 | 2,796,933 | -0.57(-1.90%) |
Jan 18, 2023 | 30.61 | 30.74 | 29.89 | 29.95 | 2,335,995 | -0.49(-1.62%) |
Jan 17, 2023 | 30.25 | 30.67 | 30.21 | 30.44 | 3,324,484 | +0.26(+0.85%) |
Jan 13, 2023 | 30.52 | 30.83 | 29.61 | 30.19 | 3,932,945 | -0.70(-2.27%) |
Jan 12, 2023 | 30.74 | 31.13 | 30.39 | 30.89 | 2,968,470 | +0.31(+1.02%) |
Jan 11, 2023 | 31.15 | 31.26 | 30.35 | 30.57 | 7,036,953 | -0.54(-1.73%) |
Jan 10, 2023 | 30.77 | 31.13 | 30.41 | 31.11 | 2,970,070 | +0.21(+0.67%) |
Jan 09, 2023 | 30.66 | 31.09 | 30.51 | 30.91 | 3,756,614 | +0.42(+1.37%) |
Jan 06, 2023 | 30.40 | 30.77 | 30.14 | 30.49 | 3,355,726 | +0.43(+1.42%) |
Jan 05, 2023 | 30.24 | 30.48 | 30.02 | 30.06 | 2,634,813 | -0.32(-1.06%) |
Jan 04, 2023 | 30.32 | 30.58 | 29.96 | 30.39 | 4,150,391 | +0.15(+0.50%) |
Jan 03, 2023 | 30.19 | 30.48 | 29.75 | 30.23 | 4,466,681 | +0.10(+0.35%) |
Dec 30, 2022 | 30.59 | 30.67 | 29.91 | 30.13 | 2,460,097 | -0.55(-1.79%) |
Dec 29, 2022 | 30.42 | 30.84 | 30.30 | 30.68 | 2,335,552 | +0.51(+1.69%) |
Dec 28, 2022 | 30.58 | 30.68 | 30.02 | 30.17 | 2,653,427 | -0.36(-1.18%) |
Dec 27, 2022 | 30.26 | 30.55 | 30.03 | 30.53 | 3,536,283 | +0.31(+1.03%) |
Dec 23, 2022 | 30.21 | 30.38 | 29.89 | 30.21 | 3,263,700 | +0.02(+0.06%) |
Dec 22, 2022 | 30.39 | 30.45 | 29.73 | 30.20 | 3,093,163 | -0.50(-1.63%) |
Dec 21, 2022 | 30.30 | 30.83 | 29.97 | 30.70 | 5,933,457 | +0.72(+2.40%) |
Dec 20, 2022 | 29.89 | 30.28 | 29.65 | 29.98 | 4,802,916 | +0.11(+0.38%) |
Dec 19, 2022 | 29.94 | 30.87 | 29.63 | 29.86 | 5,207,314 | +0.46(+1.58%) |
Dec 16, 2022 | 29.72 | 29.90 | 29.01 | 29.40 | 20,593,674 | -0.76(-2.51%) |
Dec 15, 2022 | 30.57 | 30.82 | 29.85 | 30.16 | 5,529,376 | -0.59(-1.91%) |
Dec 14, 2022 | 31.64 | 31.71 | 30.41 | 30.75 | 4,477,249 | -0.89(-2.81%) |
Dec 13, 2022 | 31.64 | 31.86 | 30.88 | 31.64 | 5,472,588 | +0.70(+2.27%) |
Dec 12, 2022 | 30.68 | 30.94 | 30.00 | 30.93 | 4,802,371 | +0.37(+1.21%) |
Dec 09, 2022 | 30.06 | 31.15 | 29.55 | 30.57 | 4,522,183 | +0.09(+0.31%) |
Dec 08, 2022 | 31.25 | 32.20 | 30.45 | 30.47 | 7,630,348 | -0.91(-2.90%) |
Dec 07, 2022 | 32.29 | 32.63 | 31.20 | 31.38 | 8,200,848 | -1.46(-4.44%) |
Dec 06, 2022 | 33.70 | 35.08 | 32.06 | 32.84 | 18,091,764 | -5.83(-15.08%) |
Dec 05, 2022 | 38.65 | 38.89 | 38.30 | 38.67 | 1,871,261 | -0.39(-0.99%) |
Dec 02, 2022 | 39.33 | 39.50 | 38.68 | 39.06 | 1,846,477 | -0.83(-2.09%) |