Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.22 | 33.79 | 33.12 | 33.20 | 1,257,784 | -0.05(-0.14%) |
Feb 27, 2023 | 34.04 | 34.12 | 33.14 | 33.25 | 588,361 | -0.31(-0.93%) |
Feb 24, 2023 | 33.85 | 33.86 | 33.34 | 33.56 | 788,834 | -0.72(-2.10%) |
Feb 23, 2023 | 34.33 | 34.53 | 33.76 | 34.28 | 1,018,993 | +0.13(+0.38%) |
Feb 22, 2023 | 34.52 | 34.96 | 34.03 | 34.15 | 918,639 | -0.18(-0.54%) |
Feb 21, 2023 | 35.04 | 35.30 | 34.19 | 34.33 | 2,124,850 | -0.98(-2.77%) |
Feb 17, 2023 | 35.90 | 36.02 | 35.06 | 35.31 | 707,334 | -0.70(-1.95%) |
Feb 16, 2023 | 36.04 | 36.38 | 35.84 | 36.01 | 788,097 | -0.67(-1.83%) |
Feb 15, 2023 | 36.21 | 36.72 | 36.21 | 36.68 | 441,835 | +0.28(+0.76%) |
Feb 14, 2023 | 36.69 | 36.91 | 36.27 | 36.41 | 876,905 | -0.41(-1.10%) |
Feb 13, 2023 | 36.67 | 36.85 | 36.42 | 36.81 | 639,455 | +0.17(+0.45%) |
Feb 10, 2023 | 36.28 | 36.75 | 36.13 | 36.65 | 661,686 | +0.30(+0.84%) |
Feb 09, 2023 | 37.10 | 37.33 | 36.17 | 36.34 | 1,184,623 | -0.50(-1.35%) |
Feb 08, 2023 | 36.70 | 36.96 | 36.30 | 36.84 | 826,877 | +0.22(+0.60%) |
Feb 07, 2023 | 36.25 | 37.08 | 35.85 | 36.62 | 1,106,910 | +0.07(+0.20%) |
Feb 06, 2023 | 36.91 | 37.13 | 35.93 | 36.55 | 1,264,055 | -0.91(-2.44%) |
Feb 03, 2023 | 38.59 | 38.87 | 37.16 | 37.46 | 971,661 | -1.71(-4.38%) |
Feb 02, 2023 | 39.06 | 40.07 | 37.97 | 39.17 | 1,540,028 | +1.38(+3.66%) |
Feb 01, 2023 | 37.86 | 38.09 | 36.60 | 37.79 | 1,446,206 | -0.04(-0.10%) |
Jan 31, 2023 | 36.65 | 37.85 | 36.54 | 37.83 | 964,296 | +1.10(+2.99%) |
Jan 30, 2023 | 37.14 | 37.61 | 36.67 | 36.73 | 830,354 | -0.88(-2.35%) |
Jan 27, 2023 | 36.06 | 37.84 | 36.06 | 37.62 | 1,060,211 | +1.55(+4.29%) |
Jan 26, 2023 | 36.22 | 36.45 | 35.67 | 36.07 | 605,437 | +0.06(+0.18%) |
Jan 25, 2023 | 35.05 | 36.20 | 34.75 | 36.00 | 1,044,416 | +0.68(+1.93%) |
Jan 24, 2023 | 35.07 | 35.43 | 34.82 | 35.32 | 1,438,923 | -0.32(-0.91%) |
Jan 23, 2023 | 35.85 | 36.34 | 35.33 | 35.64 | 1,133,651 | -0.32(-0.90%) |
Jan 20, 2023 | 36.57 | 36.57 | 35.06 | 35.97 | 2,268,901 | -0.67(-1.84%) |
Jan 19, 2023 | 36.89 | 37.41 | 36.61 | 36.64 | 875,806 | -0.57(-1.54%) |
Jan 18, 2023 | 37.85 | 38.11 | 36.87 | 37.21 | 1,269,589 | -0.40(-1.05%) |
Jan 17, 2023 | 37.52 | 37.85 | 37.21 | 37.61 | 1,099,640 | +0.24(+0.64%) |
Jan 13, 2023 | 37.12 | 37.81 | 36.87 | 37.37 | 989,282 | -0.13(-0.34%) |
Jan 12, 2023 | 36.77 | 37.65 | 36.41 | 37.50 | 789,937 | +1.11(+3.04%) |
Jan 11, 2023 | 35.20 | 36.40 | 35.04 | 36.39 | 684,513 | +1.55(+4.44%) |
Jan 10, 2023 | 34.44 | 35.02 | 34.34 | 34.84 | 729,777 | +0.30(+0.88%) |
Jan 09, 2023 | 34.88 | 35.31 | 34.36 | 34.54 | 1,003,166 | -0.46(-1.32%) |
Jan 06, 2023 | 34.42 | 35.20 | 34.37 | 35.00 | 1,171,761 | +0.65(+1.88%) |
Jan 05, 2023 | 35.44 | 35.44 | 34.24 | 34.35 | 730,780 | -1.58(-4.39%) |
Jan 04, 2023 | 35.93 | 36.30 | 35.47 | 35.93 | 1,239,075 | +0.65(+1.86%) |
Jan 03, 2023 | 35.48 | 36.32 | 34.63 | 35.27 | 1,146,486 | -0.37(-1.03%) |
Dec 30, 2022 | 35.45 | 35.75 | 35.05 | 35.64 | 435,085 | -0.12(-0.33%) |
Dec 29, 2022 | 34.91 | 35.97 | 34.71 | 35.76 | 471,677 | +1.13(+3.27%) |
Dec 28, 2022 | 35.81 | 35.93 | 34.47 | 34.63 | 620,241 | -1.24(-3.45%) |
Dec 27, 2022 | 35.57 | 36.10 | 35.24 | 35.86 | 387,207 | +0.31(+0.87%) |
Dec 23, 2022 | 35.53 | 35.76 | 35.17 | 35.56 | 346,104 | +0.02(+0.05%) |
Dec 22, 2022 | 34.87 | 35.56 | 34.61 | 35.54 | 1,974,478 | +0.07(+0.20%) |
Dec 21, 2022 | 35.36 | 36.16 | 35.36 | 35.46 | 876,154 | +0.46(+1.32%) |
Dec 20, 2022 | 34.58 | 35.43 | 34.51 | 35.00 | 991,551 | +0.16(+0.47%) |
Dec 19, 2022 | 35.70 | 35.87 | 34.67 | 34.84 | 863,740 | -0.86(-2.42%) |
Dec 16, 2022 | 35.71 | 36.00 | 34.75 | 35.70 | 1,912,287 | -0.68(-1.87%) |
Dec 15, 2022 | 36.76 | 37.29 | 36.21 | 36.38 | 1,312,698 | -0.77(-2.08%) |
Dec 14, 2022 | 36.00 | 37.65 | 36.00 | 37.15 | 1,217,576 | +0.92(+2.53%) |
Dec 13, 2022 | 37.17 | 37.79 | 35.98 | 36.24 | 1,663,449 | +0.19(+0.53%) |
Dec 12, 2022 | 36.52 | 36.66 | 35.77 | 36.05 | 905,939 | -0.43(-1.17%) |
Dec 09, 2022 | 35.56 | 36.72 | 35.39 | 36.47 | 515,090 | +0.73(+2.03%) |
Dec 08, 2022 | 34.94 | 36.06 | 34.92 | 35.75 | 1,039,467 | +0.99(+2.85%) |
Dec 07, 2022 | 35.44 | 35.54 | 34.55 | 34.76 | 1,223,363 | -0.95(-2.65%) |
Dec 06, 2022 | 36.39 | 36.78 | 35.58 | 35.70 | 1,221,101 | -0.92(-2.51%) |
Dec 05, 2022 | 37.94 | 38.16 | 36.50 | 36.62 | 533,938 | -1.71(-4.46%) |
Dec 02, 2022 | 38.32 | 38.61 | 37.96 | 38.33 | 625,601 | -0.46(-1.19%) |