Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.70 | 32.97 | 32.55 | 32.74 | 9,595,883 | +0.13(+0.40%) |
Feb 27, 2023 | 33.22 | 33.25 | 32.51 | 32.62 | 6,053,256 | -0.38(-1.15%) |
Feb 24, 2023 | 33.16 | 33.16 | 32.82 | 32.99 | 4,413,067 | -0.38(-1.13%) |
Feb 23, 2023 | 33.60 | 33.64 | 33.13 | 33.37 | 4,874,353 | +0.12(+0.36%) |
Feb 22, 2023 | 33.35 | 33.49 | 33.09 | 33.25 | 4,346,856 | -0.07(-0.22%) |
Feb 21, 2023 | 33.53 | 33.65 | 33.23 | 33.33 | 5,327,789 | -0.55(-1.63%) |
Feb 17, 2023 | 33.55 | 33.90 | 33.35 | 33.88 | 4,548,814 | +0.41(+1.21%) |
Feb 16, 2023 | 33.37 | 33.69 | 33.10 | 33.47 | 5,476,063 | -0.18(-0.55%) |
Feb 15, 2023 | 33.36 | 33.67 | 33.03 | 33.66 | 6,259,455 | +0.23(+0.69%) |
Feb 14, 2023 | 33.73 | 33.77 | 33.15 | 33.43 | 5,618,899 | -0.33(-0.97%) |
Feb 13, 2023 | 33.25 | 33.76 | 33.21 | 33.75 | 6,044,272 | +0.51(+1.53%) |
Feb 10, 2023 | 32.67 | 33.26 | 32.53 | 33.25 | 7,267,178 | +0.67(+2.07%) |
Feb 09, 2023 | 33.55 | 33.67 | 32.48 | 32.57 | 7,635,149 | -0.68(-2.05%) |
Feb 08, 2023 | 33.29 | 33.58 | 33.09 | 33.25 | 5,865,813 | -0.16(-0.49%) |
Feb 07, 2023 | 32.98 | 33.48 | 32.71 | 33.42 | 7,631,548 | +0.42(+1.27%) |
Feb 06, 2023 | 33.65 | 33.65 | 32.81 | 33.00 | 6,909,608 | -0.74(-2.18%) |
Feb 03, 2023 | 34.29 | 34.34 | 33.58 | 33.74 | 6,527,483 | -0.59(-1.72%) |
Feb 02, 2023 | 33.93 | 34.52 | 33.81 | 34.33 | 7,503,062 | +0.51(+1.51%) |
Feb 01, 2023 | 33.48 | 34.05 | 32.89 | 33.82 | 8,749,432 | +0.29(+0.87%) |
Jan 31, 2023 | 33.20 | 33.55 | 32.69 | 33.53 | 13,320,962 | +0.30(+0.90%) |
Jan 30, 2023 | 33.69 | 33.78 | 33.21 | 33.23 | 5,710,443 | -0.58(-1.72%) |
Jan 27, 2023 | 33.36 | 34.14 | 33.33 | 33.81 | 6,542,417 | +0.61(+1.84%) |
Jan 26, 2023 | 33.18 | 33.25 | 32.74 | 33.20 | 4,691,409 | +0.20(+0.61%) |
Jan 25, 2023 | 32.72 | 33.15 | 32.57 | 33.00 | 5,878,814 | +0.35(+1.06%) |
Jan 24, 2023 | 32.80 | 32.89 | 32.40 | 32.65 | 6,609,007 | -0.70(-2.10%) |
Jan 23, 2023 | 32.70 | 33.41 | 32.58 | 33.35 | 6,911,922 | +0.72(+2.20%) |
Jan 20, 2023 | 32.43 | 32.68 | 31.95 | 32.64 | 6,164,373 | +0.43(+1.33%) |
Jan 19, 2023 | 32.38 | 32.52 | 32.16 | 32.21 | 6,777,636 | -0.18(-0.56%) |
Jan 18, 2023 | 33.14 | 33.14 | 32.22 | 32.39 | 7,834,687 | -0.65(-1.98%) |
Jan 17, 2023 | 33.56 | 33.56 | 32.89 | 33.05 | 7,497,088 | -0.41(-1.22%) |
Jan 13, 2023 | 33.27 | 33.50 | 32.85 | 33.45 | 4,594,320 | +0.11(+0.33%) |
Jan 12, 2023 | 33.92 | 34.03 | 33.31 | 33.35 | 6,654,987 | -0.43(-1.27%) |
Jan 11, 2023 | 33.84 | 33.92 | 33.43 | 33.77 | 6,704,237 | +0.39(+1.17%) |
Jan 10, 2023 | 33.06 | 33.40 | 32.80 | 33.38 | 6,971,207 | +0.32(+0.96%) |
Jan 09, 2023 | 33.41 | 33.75 | 33.02 | 33.06 | 10,371,962 | -0.24(-0.71%) |
Jan 06, 2023 | 32.16 | 33.42 | 31.94 | 33.30 | 11,006,682 | +1.29(+4.04%) |
Jan 05, 2023 | 32.65 | 32.91 | 31.20 | 32.01 | 21,244,986 | -2.09(-6.13%) |
Jan 04, 2023 | 34.20 | 34.51 | 33.63 | 34.10 | 8,773,309 | +0.27(+0.81%) |
Jan 03, 2023 | 34.43 | 34.43 | 33.55 | 33.83 | 8,109,031 | -0.15(-0.45%) |
Dec 30, 2022 | 33.87 | 34.00 | 33.63 | 33.98 | 5,943,676 | -0.10(-0.29%) |
Dec 29, 2022 | 34.25 | 34.54 | 33.98 | 34.08 | 5,773,108 | -0.10(-0.29%) |
Dec 28, 2022 | 34.79 | 35.08 | 34.16 | 34.18 | 4,405,438 | -0.66(-1.91%) |
Dec 27, 2022 | 35.13 | 35.18 | 34.66 | 34.85 | 4,330,646 | -0.29(-0.83%) |
Dec 23, 2022 | 35.07 | 35.25 | 34.76 | 35.14 | 3,822,548 | +0.17(+0.49%) |
Dec 22, 2022 | 34.92 | 34.98 | 34.17 | 34.96 | 6,593,780 | -0.15(-0.41%) |
Dec 21, 2022 | 36.25 | 36.32 | 34.85 | 35.11 | 7,779,445 | -0.85(-2.35%) |
Dec 20, 2022 | 35.83 | 36.22 | 35.66 | 35.96 | 5,185,293 | +0.19(+0.53%) |
Dec 19, 2022 | 35.56 | 36.24 | 35.50 | 35.76 | 5,976,415 | +0.25(+0.69%) |
Dec 16, 2022 | 35.62 | 35.89 | 35.06 | 35.52 | 11,947,449 | -0.44(-1.21%) |
Dec 15, 2022 | 36.52 | 36.64 | 35.77 | 35.96 | 6,260,041 | -1.00(-2.71%) |
Dec 14, 2022 | 37.33 | 37.58 | 36.72 | 36.96 | 5,029,952 | -0.36(-0.97%) |
Dec 13, 2022 | 38.21 | 38.47 | 37.12 | 37.32 | 6,694,493 | -0.03(-0.07%) |
Dec 12, 2022 | 36.93 | 37.35 | 36.60 | 37.35 | 6,767,957 | +0.57(+1.56%) |
Dec 09, 2022 | 37.09 | 37.22 | 36.75 | 36.77 | 8,477,350 | -0.43(-1.15%) |
Dec 08, 2022 | 36.97 | 37.27 | 36.75 | 37.20 | 3,944,232 | +0.23(+0.62%) |
Dec 07, 2022 | 36.76 | 37.27 | 36.67 | 36.97 | 4,150,649 | +0.05(+0.15%) |
Dec 06, 2022 | 37.55 | 37.66 | 36.75 | 36.92 | 4,755,963 | -0.56(-1.50%) |
Dec 05, 2022 | 37.62 | 37.67 | 37.13 | 37.48 | 4,949,044 | -0.25(-0.65%) |
Dec 02, 2022 | 37.28 | 37.87 | 37.16 | 37.73 | 5,340,455 | +0.15(+0.41%) |