Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.17 | 35.70 | 35.11 | 35.16 | 1,446,735 | -0.26(-0.73%) |
Feb 27, 2023 | 35.76 | 35.86 | 35.28 | 35.42 | 1,046,464 | -0.03(-0.08%) |
Feb 24, 2023 | 35.76 | 35.87 | 35.39 | 35.45 | 1,001,127 | -0.54(-1.49%) |
Feb 23, 2023 | 36.15 | 36.51 | 35.64 | 35.99 | 763,185 | +0.01(+0.03%) |
Feb 22, 2023 | 35.59 | 36.20 | 35.28 | 35.98 | 1,416,098 | +0.29(+0.80%) |
Feb 21, 2023 | 36.91 | 37.07 | 35.68 | 35.69 | 1,230,738 | -1.58(-4.23%) |
Feb 17, 2023 | 37.67 | 37.79 | 37.07 | 37.27 | 1,477,903 | -0.32(-0.84%) |
Feb 16, 2023 | 37.63 | 37.83 | 37.41 | 37.58 | 1,188,799 | -0.36(-0.96%) |
Feb 15, 2023 | 37.93 | 38.03 | 37.33 | 37.94 | 1,177,241 | +0.06(+0.15%) |
Feb 14, 2023 | 37.88 | 37.93 | 37.45 | 37.89 | 1,296,708 | -0.10(-0.25%) |
Feb 13, 2023 | 37.25 | 37.99 | 37.02 | 37.98 | 1,353,969 | +0.81(+2.19%) |
Feb 10, 2023 | 35.80 | 37.20 | 35.76 | 37.17 | 1,983,006 | +1.16(+3.21%) |
Feb 09, 2023 | 37.71 | 37.71 | 35.94 | 36.01 | 1,848,210 | -1.63(-4.34%) |
Feb 08, 2023 | 38.42 | 38.42 | 36.78 | 37.65 | 2,493,526 | -0.11(-0.30%) |
Feb 07, 2023 | 37.32 | 37.91 | 37.08 | 37.76 | 2,693,703 | +0.14(+0.38%) |
Feb 06, 2023 | 37.42 | 37.91 | 37.34 | 37.62 | 1,594,899 | +0.04(+0.10%) |
Feb 03, 2023 | 37.29 | 37.97 | 36.91 | 37.58 | 1,622,142 | +0.23(+0.61%) |
Feb 02, 2023 | 37.71 | 37.96 | 37.01 | 37.35 | 1,838,798 | -0.35(-0.94%) |
Feb 01, 2023 | 37.18 | 37.90 | 36.96 | 37.71 | 1,922,496 | +0.46(+1.23%) |
Jan 31, 2023 | 36.83 | 37.30 | 36.60 | 37.25 | 3,036,862 | +0.68(+1.86%) |
Jan 30, 2023 | 36.43 | 36.84 | 36.34 | 36.57 | 1,145,422 | +0.02(+0.05%) |
Jan 27, 2023 | 36.77 | 37.06 | 36.37 | 36.55 | 1,006,497 | -0.30(-0.80%) |
Jan 26, 2023 | 36.25 | 36.91 | 35.95 | 36.85 | 1,150,492 | +0.71(+1.96%) |
Jan 25, 2023 | 36.76 | 36.76 | 36.03 | 36.14 | 1,556,821 | -0.80(-2.17%) |
Jan 24, 2023 | 36.82 | 37.37 | 36.53 | 36.94 | 1,181,331 | +0.15(+0.42%) |
Jan 23, 2023 | 35.89 | 37.43 | 35.89 | 36.79 | 1,807,702 | +1.01(+2.83%) |
Jan 20, 2023 | 35.77 | 36.39 | 35.43 | 35.78 | 1,428,955 | +0.18(+0.51%) |
Jan 19, 2023 | 36.72 | 36.87 | 35.54 | 35.59 | 2,035,598 | -1.18(-3.22%) |
Jan 18, 2023 | 36.60 | 36.94 | 36.38 | 36.78 | 1,523,754 | +0.32(+0.86%) |
Jan 17, 2023 | 36.20 | 36.61 | 36.13 | 36.46 | 1,520,541 | +0.30(+0.82%) |
Jan 13, 2023 | 35.70 | 36.28 | 35.57 | 36.17 | 1,202,432 | +0.25(+0.69%) |
Jan 12, 2023 | 36.24 | 36.39 | 35.80 | 35.92 | 1,686,734 | -0.19(-0.53%) |
Jan 11, 2023 | 34.88 | 36.23 | 34.76 | 36.11 | 2,231,764 | +1.37(+3.93%) |
Jan 10, 2023 | 34.52 | 34.79 | 33.82 | 34.74 | 2,368,305 | +0.21(+0.61%) |
Jan 09, 2023 | 35.06 | 35.31 | 34.18 | 34.53 | 1,803,041 | -0.52(-1.47%) |
Jan 06, 2023 | 34.47 | 35.13 | 34.27 | 35.05 | 1,453,067 | +0.94(+2.75%) |
Jan 05, 2023 | 33.86 | 34.26 | 33.66 | 34.11 | 1,656,161 | +0.05(+0.14%) |
Jan 04, 2023 | 33.42 | 34.09 | 33.20 | 34.06 | 2,447,765 | +0.55(+1.65%) |
Jan 03, 2023 | 34.66 | 34.78 | 33.50 | 33.51 | 2,702,332 | -1.38(-3.94%) |
Dec 30, 2022 | 34.73 | 34.94 | 34.24 | 34.89 | 1,723,378 | -0.20(-0.57%) |
Dec 29, 2022 | 35.13 | 35.41 | 34.94 | 35.09 | 1,098,219 | +0.04(+0.11%) |
Dec 28, 2022 | 36.03 | 36.04 | 35.00 | 35.05 | 1,866,077 | -1.06(-2.94%) |
Dec 27, 2022 | 37.45 | 37.45 | 36.07 | 36.11 | 1,259,515 | -1.30(-3.47%) |
Dec 23, 2022 | 37.54 | 37.67 | 37.30 | 37.41 | 742,742 | -0.13(-0.36%) |
Dec 22, 2022 | 37.83 | 37.93 | 36.97 | 37.54 | 871,878 | -0.42(-1.11%) |
Dec 21, 2022 | 38.27 | 38.28 | 37.71 | 37.96 | 1,228,531 | -0.02(-0.05%) |
Dec 20, 2022 | 37.31 | 38.32 | 37.31 | 37.98 | 1,631,498 | +0.70(+1.87%) |
Dec 19, 2022 | 38.55 | 38.66 | 37.23 | 37.28 | 2,167,682 | -1.25(-3.25%) |
Dec 16, 2022 | 38.46 | 38.78 | 38.08 | 38.54 | 4,270,776 | -0.12(-0.32%) |
Dec 15, 2022 | 39.48 | 39.57 | 37.94 | 38.66 | 1,706,011 | -1.26(-3.16%) |
Dec 14, 2022 | 39.73 | 40.31 | 39.43 | 39.92 | 1,599,248 | +0.21(+0.53%) |
Dec 13, 2022 | 40.37 | 40.40 | 39.66 | 39.71 | 1,998,329 | -0.05(-0.12%) |
Dec 12, 2022 | 39.89 | 39.89 | 39.22 | 39.76 | 1,025,858 | +0.01(+0.02%) |
Dec 09, 2022 | 39.87 | 40.05 | 39.55 | 39.75 | 1,227,998 | -0.21(-0.53%) |
Dec 08, 2022 | 39.99 | 40.39 | 39.86 | 39.96 | 1,047,509 | +0.23(+0.58%) |
Dec 07, 2022 | 39.50 | 40.39 | 39.28 | 39.73 | 1,500,883 | +0.06(+0.14%) |
Dec 06, 2022 | 40.45 | 40.72 | 39.48 | 39.67 | 1,561,477 | -0.70(-1.73%) |
Dec 05, 2022 | 39.73 | 40.50 | 38.76 | 40.37 | 1,548,518 | +0.15(+0.38%) |
Dec 02, 2022 | 40.73 | 40.89 | 40.01 | 40.22 | 1,432,543 | -1.02(-2.46%) |