Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.55 | 31.99 | 31.43 | 31.61 | 1,506,125 | -0.01(-0.03%) |
Feb 27, 2023 | 31.72 | 32.02 | 31.49 | 31.62 | 921,821 | +0.15(+0.47%) |
Feb 24, 2023 | 31.34 | 31.59 | 31.01 | 31.47 | 716,263 | -0.26(-0.81%) |
Feb 23, 2023 | 31.43 | 31.80 | 31.37 | 31.73 | 800,912 | +0.55(+1.76%) |
Feb 22, 2023 | 30.94 | 31.49 | 30.83 | 31.18 | 992,426 | +0.45(+1.46%) |
Feb 21, 2023 | 31.19 | 31.43 | 30.69 | 30.73 | 992,450 | -1.00(-3.15%) |
Feb 17, 2023 | 31.66 | 31.66 | 31.37 | 31.73 | 714,234 | -0.12(-0.37%) |
Feb 16, 2023 | 31.23 | 32.17 | 31.18 | 31.85 | 807,965 | +0.13(+0.40%) |
Feb 15, 2023 | 31.29 | 31.84 | 31.15 | 31.72 | 769,676 | +0.21(+0.67%) |
Feb 14, 2023 | 31.53 | 31.75 | 31.22 | 31.51 | 645,514 | -0.10(-0.32%) |
Feb 13, 2023 | 31.07 | 31.64 | 30.95 | 31.61 | 830,884 | +0.56(+1.80%) |
Feb 10, 2023 | 31.10 | 31.33 | 30.96 | 31.05 | 623,823 | -0.09(-0.29%) |
Feb 09, 2023 | 31.99 | 32.21 | 30.93 | 31.14 | 1,685,138 | -0.57(-1.79%) |
Feb 08, 2023 | 31.45 | 31.92 | 31.21 | 31.71 | 1,357,186 | -0.19(-0.60%) |
Feb 07, 2023 | 31.33 | 32.29 | 31.14 | 31.90 | 1,939,250 | -1.06(-3.22%) |
Feb 06, 2023 | 33.82 | 33.86 | 32.92 | 32.97 | 1,158,471 | -1.15(-3.38%) |
Feb 03, 2023 | 34.51 | 34.72 | 34.03 | 34.12 | 1,055,532 | -0.74(-2.13%) |
Feb 02, 2023 | 34.51 | 35.33 | 34.43 | 34.86 | 1,026,051 | +0.56(+1.63%) |
Feb 01, 2023 | 33.48 | 34.47 | 33.40 | 34.30 | 1,084,538 | +0.80(+2.38%) |
Jan 31, 2023 | 32.68 | 33.69 | 32.49 | 33.51 | 3,168,130 | +1.05(+3.25%) |
Jan 30, 2023 | 32.51 | 32.89 | 32.44 | 32.45 | 859,545 | -0.28(-0.87%) |
Jan 27, 2023 | 32.25 | 32.90 | 32.08 | 32.74 | 608,631 | +0.37(+1.13%) |
Jan 26, 2023 | 32.08 | 32.43 | 31.88 | 32.37 | 738,145 | +0.30(+0.94%) |
Jan 25, 2023 | 31.29 | 32.08 | 31.20 | 32.07 | 936,952 | +0.35(+1.10%) |
Jan 24, 2023 | 31.99 | 32.08 | 31.56 | 31.72 | 868,481 | -0.27(-0.83%) |
Jan 23, 2023 | 31.26 | 32.02 | 31.14 | 31.99 | 782,247 | +0.80(+2.56%) |
Jan 20, 2023 | 30.68 | 31.19 | 30.48 | 31.19 | 942,211 | +0.52(+1.70%) |
Jan 19, 2023 | 31.16 | 31.33 | 30.57 | 30.67 | 678,686 | -0.63(-2.02%) |
Jan 18, 2023 | 32.08 | 32.36 | 31.28 | 31.30 | 920,511 | -0.67(-2.09%) |
Jan 17, 2023 | 32.24 | 32.37 | 31.79 | 31.97 | 983,915 | -0.43(-1.33%) |
Jan 13, 2023 | 32.23 | 32.59 | 32.23 | 32.40 | 860,031 | -0.13(-0.39%) |
Jan 12, 2023 | 32.38 | 32.54 | 32.07 | 32.53 | 729,849 | +0.34(+1.05%) |
Jan 11, 2023 | 31.59 | 32.21 | 31.57 | 32.19 | 1,101,269 | +0.71(+2.24%) |
Jan 10, 2023 | 31.16 | 31.53 | 31.00 | 31.48 | 639,432 | +0.33(+1.06%) |
Jan 09, 2023 | 31.08 | 31.55 | 30.80 | 31.15 | 1,019,566 | +0.16(+0.50%) |
Jan 06, 2023 | 30.91 | 31.16 | 30.75 | 31.00 | 881,424 | +0.32(+1.05%) |
Jan 05, 2023 | 30.51 | 30.82 | 30.20 | 30.67 | 864,981 | -0.11(-0.36%) |
Jan 04, 2023 | 30.19 | 30.95 | 30.11 | 30.78 | 867,782 | +0.88(+2.94%) |
Jan 03, 2023 | 29.82 | 30.12 | 29.46 | 29.90 | 1,145,182 | +0.37(+1.24%) |
Dec 30, 2022 | 29.36 | 29.68 | 29.24 | 29.54 | 906,044 | -0.03(-0.09%) |
Dec 29, 2022 | 29.48 | 29.77 | 29.38 | 29.57 | 790,868 | +0.27(+0.91%) |
Dec 28, 2022 | 29.86 | 29.97 | 29.23 | 29.30 | 680,051 | -0.49(-1.63%) |
Dec 27, 2022 | 29.57 | 29.85 | 29.51 | 29.79 | 603,418 | +0.15(+0.49%) |
Dec 23, 2022 | 29.29 | 29.64 | 29.05 | 29.64 | 642,292 | +0.38(+1.32%) |
Dec 22, 2022 | 29.29 | 29.29 | 28.73 | 29.25 | 640,349 | -0.13(-0.44%) |
Dec 21, 2022 | 29.31 | 29.62 | 29.31 | 29.38 | 709,383 | +0.43(+1.49%) |
Dec 20, 2022 | 28.92 | 29.25 | 28.67 | 28.95 | 857,055 | -0.14(-0.47%) |
Dec 19, 2022 | 29.46 | 29.80 | 28.95 | 29.09 | 1,049,742 | -0.35(-1.18%) |
Dec 16, 2022 | 29.33 | 29.60 | 29.07 | 29.44 | 2,180,280 | -0.23(-0.77%) |
Dec 15, 2022 | 29.81 | 30.02 | 29.58 | 29.67 | 1,157,362 | -0.71(-2.32%) |
Dec 14, 2022 | 30.56 | 30.72 | 30.16 | 30.37 | 1,036,355 | -0.15(-0.48%) |
Dec 13, 2022 | 31.26 | 31.58 | 30.41 | 30.52 | 1,728,970 | +0.18(+0.60%) |
Dec 12, 2022 | 30.46 | 30.74 | 29.40 | 30.34 | 2,093,737 | -1.51(-4.74%) |
Dec 09, 2022 | 31.69 | 32.18 | 31.58 | 31.85 | 784,365 | -0.03(-0.09%) |
Dec 08, 2022 | 31.40 | 31.97 | 31.35 | 31.88 | 602,153 | +0.47(+1.50%) |
Dec 07, 2022 | 31.51 | 31.76 | 31.27 | 31.41 | 693,141 | -0.27(-0.86%) |
Dec 06, 2022 | 31.50 | 31.79 | 31.19 | 31.68 | 976,199 | +0.09(+0.29%) |
Dec 05, 2022 | 31.71 | 31.89 | 31.28 | 31.59 | 757,733 | -0.35(-1.10%) |
Dec 02, 2022 | 31.90 | 32.16 | 31.73 | 31.94 | 687,734 | -0.39(-1.20%) |