Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.50 | 36.49 | 35.23 | 35.55 | 5,536,688 | +0.06(+0.17%) |
Feb 27, 2023 | 35.06 | 35.85 | 34.87 | 35.49 | 5,168,808 | +0.70(+2.01%) |
Feb 24, 2023 | 35.08 | 35.27 | 34.39 | 34.79 | 3,897,414 | -1.49(-4.11%) |
Feb 23, 2023 | 37.39 | 37.49 | 35.66 | 36.28 | 5,873,617 | -0.49(-1.33%) |
Feb 22, 2023 | 36.79 | 36.99 | 36.21 | 36.77 | 2,816,357 | +0.37(+1.02%) |
Feb 21, 2023 | 35.83 | 37.12 | 35.77 | 36.40 | 5,852,660 | -0.07(-0.19%) |
Feb 17, 2023 | 36.85 | 37.08 | 36.35 | 36.47 | 2,857,553 | -1.58(-4.15%) |
Feb 16, 2023 | 37.90 | 38.21 | 37.40 | 38.05 | 2,816,936 | +0.22(+0.58%) |
Feb 15, 2023 | 37.31 | 37.85 | 36.76 | 37.83 | 3,922,892 | +0.05(+0.13%) |
Feb 14, 2023 | 37.34 | 37.99 | 37.19 | 37.78 | 5,043,086 | -0.07(-0.18%) |
Feb 13, 2023 | 37.25 | 38.19 | 37.02 | 37.85 | 5,396,480 | +1.28(+3.50%) |
Feb 10, 2023 | 36.32 | 36.98 | 36.32 | 36.57 | 3,862,012 | -1.12(-2.97%) |
Feb 09, 2023 | 37.95 | 38.44 | 37.43 | 37.69 | 5,454,727 | +0.61(+1.65%) |
Feb 08, 2023 | 36.99 | 37.96 | 36.86 | 37.08 | 5,213,052 | +0.00(+0.00%) |
Feb 07, 2023 | 37.11 | 37.36 | 36.84 | 37.08 | 4,728,593 | +0.92(+2.54%) |
Feb 06, 2023 | 35.15 | 36.43 | 34.79 | 36.16 | 3,776,215 | +0.39(+1.09%) |
Feb 03, 2023 | 36.32 | 36.49 | 35.48 | 35.77 | 4,314,286 | -0.67(-1.84%) |
Feb 02, 2023 | 37.59 | 37.64 | 36.03 | 36.44 | 4,501,936 | -1.20(-3.19%) |
Feb 01, 2023 | 37.91 | 39.22 | 37.00 | 37.64 | 4,385,058 | +0.88(+2.39%) |
Jan 31, 2023 | 37.02 | 37.89 | 36.67 | 36.76 | 5,200,468 | -0.69(-1.84%) |
Jan 30, 2023 | 37.61 | 37.88 | 37.09 | 37.45 | 6,028,882 | -1.96(-4.97%) |
Jan 27, 2023 | 40.00 | 40.15 | 39.15 | 39.41 | 3,559,656 | -0.65(-1.62%) |
Jan 26, 2023 | 40.07 | 40.08 | 39.50 | 40.06 | 4,442,135 | +0.33(+0.83%) |
Jan 25, 2023 | 38.70 | 39.90 | 38.55 | 39.73 | 4,098,298 | +1.10(+2.85%) |
Jan 24, 2023 | 37.62 | 38.74 | 37.50 | 38.63 | 3,283,533 | +0.60(+1.58%) |
Jan 23, 2023 | 38.31 | 38.69 | 37.97 | 38.03 | 1,624,332 | -0.25(-0.65%) |
Jan 20, 2023 | 38.80 | 39.09 | 38.02 | 38.28 | 4,776,188 | +0.70(+1.86%) |
Jan 19, 2023 | 37.31 | 38.14 | 37.04 | 37.58 | 5,012,402 | +1.21(+3.33%) |
Jan 18, 2023 | 36.84 | 37.23 | 36.07 | 36.37 | 5,288,232 | +0.05(+0.14%) |
Jan 17, 2023 | 36.55 | 36.81 | 35.64 | 36.32 | 5,103,533 | -1.21(-3.22%) |
Jan 13, 2023 | 37.52 | 38.41 | 37.39 | 37.53 | 3,878,420 | +0.55(+1.49%) |
Jan 12, 2023 | 36.14 | 37.17 | 35.98 | 36.98 | 4,395,205 | +0.46(+1.26%) |
Jan 11, 2023 | 36.70 | 37.12 | 36.41 | 36.52 | 4,527,997 | -1.13(-3.00%) |
Jan 10, 2023 | 37.72 | 38.22 | 37.03 | 37.65 | 5,040,411 | -0.03(-0.08%) |
Jan 09, 2023 | 39.00 | 39.01 | 36.85 | 37.68 | 9,132,761 | -0.65(-1.70%) |
Jan 06, 2023 | 37.40 | 38.49 | 37.13 | 38.33 | 4,772,126 | +0.03(+0.08%) |
Jan 05, 2023 | 37.83 | 38.71 | 37.64 | 38.30 | 5,602,579 | +0.17(+0.45%) |
Jan 04, 2023 | 37.17 | 38.22 | 36.94 | 38.13 | 8,776,053 | +2.44(+6.84%) |
Jan 03, 2023 | 35.01 | 35.97 | 34.96 | 35.69 | 5,290,069 | +1.29(+3.75%) |
Dec 30, 2022 | 33.86 | 34.55 | 33.80 | 34.40 | 3,057,671 | -0.33(-0.95%) |
Dec 29, 2022 | 34.50 | 35.11 | 33.91 | 34.73 | 4,727,699 | +0.18(+0.52%) |
Dec 28, 2022 | 35.52 | 35.81 | 34.48 | 34.55 | 5,986,574 | -0.91(-2.57%) |
Dec 27, 2022 | 34.90 | 35.60 | 34.02 | 35.46 | 8,700,001 | +1.47(+4.32%) |
Dec 23, 2022 | 34.84 | 35.25 | 33.84 | 33.99 | 2,559,663 | -0.83(-2.38%) |
Dec 22, 2022 | 35.00 | 35.39 | 34.52 | 34.82 | 3,573,260 | -0.14(-0.40%) |
Dec 21, 2022 | 34.35 | 35.19 | 34.06 | 34.96 | 5,353,966 | +0.46(+1.33%) |
Dec 20, 2022 | 33.48 | 34.62 | 33.45 | 34.50 | 5,517,447 | -0.02(-0.06%) |
Dec 19, 2022 | 34.85 | 34.95 | 33.95 | 34.52 | 10,100,439 | -0.30(-0.86%) |
Dec 16, 2022 | 35.00 | 35.92 | 34.73 | 34.82 | 8,102,530 | +0.19(+0.55%) |
Dec 15, 2022 | 34.79 | 35.99 | 34.12 | 34.63 | 10,697,647 | +0.22(+0.64%) |
Dec 14, 2022 | 33.50 | 34.87 | 33.33 | 34.41 | 15,675,717 | +1.09(+3.27%) |
Dec 13, 2022 | 34.12 | 34.29 | 33.18 | 33.32 | 9,539,184 | +0.17(+0.51%) |
Dec 12, 2022 | 33.20 | 33.35 | 32.65 | 33.15 | 5,870,068 | +0.74(+2.28%) |
Dec 09, 2022 | 33.88 | 34.07 | 32.36 | 32.41 | 5,379,159 | -1.29(-3.83%) |
Dec 08, 2022 | 33.17 | 34.15 | 33.17 | 33.70 | 7,235,313 | +1.43(+4.43%) |
Dec 07, 2022 | 31.39 | 32.61 | 31.24 | 32.27 | 6,045,834 | -0.84(-2.54%) |
Dec 06, 2022 | 32.83 | 33.41 | 32.52 | 33.11 | 4,660,346 | +0.41(+1.25%) |
Dec 05, 2022 | 33.33 | 33.94 | 31.86 | 32.70 | 8,698,586 | +0.44(+1.36%) |
Dec 02, 2022 | 31.98 | 32.64 | 31.25 | 32.26 | 8,546,775 | +0.39(+1.22%) |