Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.87 | 31.91 | 31.42 | 31.43 | 4,710,430 | -0.42(-1.32%) |
Feb 27, 2023 | 31.88 | 32.23 | 31.79 | 31.85 | 3,618,260 | +0.17(+0.53%) |
Feb 24, 2023 | 31.41 | 31.70 | 31.32 | 31.68 | 4,132,001 | -0.03(-0.08%) |
Feb 23, 2023 | 32.09 | 32.11 | 31.50 | 31.70 | 6,718,814 | +0.04(+0.13%) |
Feb 22, 2023 | 31.86 | 32.22 | 31.44 | 31.66 | 8,220,806 | -0.23(-0.74%) |
Feb 21, 2023 | 32.26 | 32.44 | 31.85 | 31.90 | 3,477,158 | -0.69(-2.11%) |
Feb 17, 2023 | 32.53 | 32.73 | 32.24 | 32.58 | 4,236,978 | -0.22(-0.66%) |
Feb 16, 2023 | 32.67 | 33.09 | 32.52 | 32.80 | 4,395,499 | -0.29(-0.89%) |
Feb 15, 2023 | 32.98 | 33.18 | 32.83 | 33.09 | 4,815,576 | -0.22(-0.65%) |
Feb 14, 2023 | 33.54 | 33.60 | 33.05 | 33.31 | 5,869,394 | +0.35(+1.06%) |
Feb 13, 2023 | 32.70 | 32.98 | 32.60 | 32.96 | 8,264,091 | +0.25(+0.76%) |
Feb 10, 2023 | 31.91 | 32.76 | 31.83 | 32.71 | 4,585,694 | +1.03(+3.26%) |
Feb 09, 2023 | 31.93 | 32.21 | 31.59 | 31.68 | 4,474,828 | -0.19(-0.58%) |
Feb 08, 2023 | 32.57 | 32.62 | 31.73 | 31.87 | 6,411,493 | -0.98(-2.97%) |
Feb 07, 2023 | 32.60 | 33.03 | 32.48 | 32.84 | 3,322,318 | +0.21(+0.64%) |
Feb 06, 2023 | 32.66 | 32.85 | 32.35 | 32.63 | 3,239,187 | -0.06(-0.20%) |
Feb 03, 2023 | 32.56 | 32.86 | 32.46 | 32.70 | 3,859,435 | -0.02(-0.05%) |
Feb 02, 2023 | 32.95 | 33.05 | 32.66 | 32.71 | 4,253,547 | -0.10(-0.32%) |
Feb 01, 2023 | 33.08 | 33.16 | 32.48 | 32.82 | 5,500,865 | -0.20(-0.61%) |
Jan 31, 2023 | 32.66 | 33.03 | 32.56 | 33.02 | 4,217,330 | +0.35(+1.09%) |
Jan 30, 2023 | 32.88 | 32.98 | 32.65 | 32.66 | 2,798,701 | -0.25(-0.76%) |
Jan 27, 2023 | 32.75 | 33.08 | 32.66 | 32.91 | 3,670,219 | +0.15(+0.47%) |
Jan 26, 2023 | 32.91 | 32.95 | 32.58 | 32.76 | 3,290,942 | +0.15(+0.44%) |
Jan 25, 2023 | 33.22 | 33.32 | 32.48 | 32.62 | 5,051,710 | -0.85(-2.55%) |
Jan 24, 2023 | 33.73 | 33.73 | 33.16 | 33.47 | 5,316,479 | -0.28(-0.84%) |
Jan 23, 2023 | 33.84 | 33.90 | 33.56 | 33.75 | 2,669,379 | +0.02(+0.05%) |
Jan 20, 2023 | 33.39 | 33.78 | 33.10 | 33.74 | 3,109,810 | +0.39(+1.16%) |
Jan 19, 2023 | 33.07 | 33.48 | 33.04 | 33.35 | 2,349,004 | +0.15(+0.46%) |
Jan 18, 2023 | 33.70 | 33.94 | 33.16 | 33.20 | 2,753,853 | -0.39(-1.18%) |
Jan 17, 2023 | 33.53 | 33.71 | 33.50 | 33.59 | 2,927,803 | -0.06(-0.19%) |
Jan 13, 2023 | 33.65 | 33.88 | 33.47 | 33.65 | 3,735,666 | -0.13(-0.38%) |
Jan 12, 2023 | 33.51 | 33.85 | 33.29 | 33.78 | 3,242,293 | +0.49(+1.48%) |
Jan 11, 2023 | 33.17 | 33.36 | 33.01 | 33.29 | 2,322,453 | +0.27(+0.81%) |
Jan 10, 2023 | 33.17 | 33.17 | 32.75 | 33.03 | 2,741,548 | -0.02(-0.05%) |
Jan 09, 2023 | 32.98 | 33.16 | 32.93 | 33.04 | 2,974,548 | +0.39(+1.18%) |
Jan 06, 2023 | 32.19 | 32.76 | 32.10 | 32.66 | 4,367,042 | +0.73(+2.30%) |
Jan 05, 2023 | 31.93 | 32.08 | 31.65 | 31.92 | 2,831,222 | -0.13(-0.40%) |
Jan 04, 2023 | 31.56 | 32.26 | 31.56 | 32.05 | 5,089,763 | +0.60(+1.90%) |
Jan 03, 2023 | 31.36 | 31.66 | 31.19 | 31.45 | 3,630,987 | -0.06(-0.18%) |
Dec 30, 2022 | 31.48 | 31.70 | 31.43 | 31.51 | 2,417,165 | -0.14(-0.43%) |
Dec 29, 2022 | 31.36 | 31.74 | 31.32 | 31.65 | 2,092,589 | +0.37(+1.19%) |
Dec 28, 2022 | 31.92 | 32.03 | 31.24 | 31.28 | 2,859,310 | -0.69(-2.14%) |
Dec 27, 2022 | 31.79 | 32.00 | 31.72 | 31.96 | 1,968,058 | +0.14(+0.43%) |
Dec 23, 2022 | 31.43 | 31.86 | 31.37 | 31.83 | 2,748,759 | +0.53(+1.70%) |
Dec 22, 2022 | 31.56 | 31.62 | 30.81 | 31.29 | 3,685,988 | -0.37(-1.17%) |
Dec 21, 2022 | 31.36 | 31.70 | 31.26 | 31.66 | 6,571,580 | +0.64(+2.08%) |
Dec 20, 2022 | 30.66 | 31.19 | 30.59 | 31.02 | 4,401,505 | +0.48(+1.56%) |
Dec 19, 2022 | 31.09 | 31.13 | 30.39 | 30.54 | 10,519,775 | -0.38(-1.22%) |
Dec 16, 2022 | 31.00 | 31.12 | 30.63 | 30.92 | 5,707,019 | -0.45(-1.44%) |
Dec 15, 2022 | 31.83 | 31.83 | 31.18 | 31.37 | 4,180,802 | -0.63(-1.96%) |
Dec 14, 2022 | 32.06 | 32.30 | 31.80 | 32.00 | 4,823,417 | -0.08(-0.25%) |
Dec 13, 2022 | 32.13 | 32.43 | 31.95 | 32.08 | 6,747,639 | +0.37(+1.17%) |
Dec 12, 2022 | 31.54 | 31.72 | 31.42 | 31.71 | 22,129,082 | +0.18(+0.56%) |
Dec 09, 2022 | 31.43 | 31.81 | 31.43 | 31.54 | 2,788,818 | -0.08(-0.25%) |
Dec 08, 2022 | 31.98 | 31.99 | 31.46 | 31.62 | 2,644,735 | -0.02(-0.08%) |
Dec 07, 2022 | 31.74 | 31.99 | 31.56 | 31.64 | 2,997,747 | -0.10(-0.33%) |
Dec 06, 2022 | 32.06 | 32.30 | 31.60 | 31.74 | 3,365,147 | -0.43(-1.33%) |
Dec 05, 2022 | 32.78 | 32.91 | 32.11 | 32.17 | 3,182,778 | -0.56(-1.70%) |
Dec 02, 2022 | 32.81 | 32.99 | 32.55 | 32.73 | 3,772,626 | -0.28(-0.85%) |