Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.46 | 33.46 | 33.22 | 33.27 | 3,261,227 | -0.22(-0.67%) |
Feb 27, 2023 | 33.56 | 33.76 | 33.43 | 33.50 | 2,038,192 | +0.18(+0.53%) |
Feb 24, 2023 | 33.07 | 33.35 | 32.83 | 33.32 | 2,539,613 | -0.13(-0.38%) |
Feb 23, 2023 | 33.56 | 33.68 | 33.18 | 33.45 | 2,094,748 | +0.03(+0.09%) |
Feb 22, 2023 | 33.52 | 33.67 | 33.34 | 33.42 | 3,081,728 | -0.16(-0.47%) |
Feb 21, 2023 | 33.99 | 34.00 | 33.55 | 33.57 | 2,427,341 | -0.62(-1.80%) |
Feb 17, 2023 | 34.12 | 34.28 | 33.96 | 34.19 | 1,289,370 | -0.18(-0.51%) |
Feb 16, 2023 | 34.34 | 34.63 | 34.21 | 34.37 | 2,055,376 | -0.39(-1.12%) |
Feb 15, 2023 | 34.61 | 34.77 | 34.40 | 34.76 | 2,224,800 | -0.10(-0.28%) |
Feb 14, 2023 | 34.64 | 35.08 | 34.49 | 34.85 | 1,907,514 | -0.06(-0.17%) |
Feb 13, 2023 | 34.71 | 34.94 | 34.61 | 34.91 | 2,024,048 | +0.23(+0.68%) |
Feb 10, 2023 | 34.45 | 34.73 | 34.39 | 34.68 | 969,607 | +0.40(+1.17%) |
Feb 09, 2023 | 34.86 | 34.87 | 34.23 | 34.28 | 3,847,683 | -0.21(-0.60%) |
Feb 08, 2023 | 34.60 | 34.73 | 34.38 | 34.48 | 1,640,553 | -0.22(-0.65%) |
Feb 07, 2023 | 34.28 | 34.83 | 34.19 | 34.71 | 2,283,135 | +0.38(+1.11%) |
Feb 06, 2023 | 34.51 | 34.54 | 34.21 | 34.33 | 1,325,600 | -0.38(-1.10%) |
Feb 03, 2023 | 34.55 | 34.98 | 34.55 | 34.71 | 1,808,255 | -0.21(-0.59%) |
Feb 02, 2023 | 35.16 | 35.16 | 34.75 | 34.91 | 2,140,876 | -0.10(-0.28%) |
Feb 01, 2023 | 34.92 | 35.15 | 34.44 | 35.01 | 3,248,246 | +0.00(+0.00%) |
Jan 31, 2023 | 34.39 | 35.05 | 34.35 | 35.01 | 2,296,553 | +0.62(+1.79%) |
Jan 30, 2023 | 34.63 | 34.82 | 34.39 | 34.39 | 1,119,333 | -0.46(-1.32%) |
Jan 27, 2023 | 34.70 | 34.97 | 34.65 | 34.85 | 2,768,983 | +0.05(+0.14%) |
Jan 26, 2023 | 34.73 | 34.81 | 34.42 | 34.81 | 1,879,556 | +0.38(+1.11%) |
Jan 25, 2023 | 34.46 | 34.50 | 34.08 | 34.42 | 4,256,556 | -0.10(-0.28%) |
Jan 24, 2023 | 34.36 | 34.59 | 34.20 | 34.52 | 1,247,502 | +0.00(+0.00%) |
Jan 23, 2023 | 34.27 | 34.55 | 34.19 | 34.52 | 3,153,863 | +0.22(+0.66%) |
Jan 20, 2023 | 33.84 | 34.31 | 33.63 | 34.30 | 2,464,931 | +0.47(+1.39%) |
Jan 19, 2023 | 33.72 | 33.93 | 33.58 | 33.83 | 1,888,032 | +0.06(+0.17%) |
Jan 18, 2023 | 34.36 | 34.50 | 33.77 | 33.77 | 3,026,460 | -0.38(-1.12%) |
Jan 17, 2023 | 34.12 | 34.24 | 34.04 | 34.15 | 2,007,362 | +0.14(+0.40%) |
Jan 13, 2023 | 33.57 | 34.05 | 33.53 | 34.01 | 9,291,201 | +0.11(+0.32%) |
Jan 12, 2023 | 33.58 | 33.91 | 33.26 | 33.91 | 1,236,209 | +0.44(+1.31%) |
Jan 11, 2023 | 33.34 | 33.47 | 33.12 | 33.47 | 1,533,179 | +0.35(+1.06%) |
Jan 10, 2023 | 33.19 | 33.24 | 32.86 | 33.11 | 2,588,510 | -0.06(-0.18%) |
Jan 09, 2023 | 33.20 | 33.48 | 33.14 | 33.17 | 1,555,227 | +0.21(+0.62%) |
Jan 06, 2023 | 32.36 | 33.02 | 32.25 | 32.97 | 3,132,619 | +0.82(+2.55%) |
Jan 05, 2023 | 32.27 | 32.30 | 31.98 | 32.15 | 2,315,985 | -0.31(-0.96%) |
Jan 04, 2023 | 32.21 | 32.59 | 32.02 | 32.46 | 3,647,195 | +0.66(+2.09%) |
Jan 03, 2023 | 31.94 | 32.31 | 31.69 | 31.80 | 3,688,916 | -0.19(-0.58%) |
Dec 30, 2022 | 31.97 | 32.26 | 31.86 | 31.98 | 2,612,500 | -0.24(-0.76%) |
Dec 29, 2022 | 31.99 | 32.25 | 31.86 | 32.23 | 1,528,382 | +0.57(+1.79%) |
Dec 28, 2022 | 32.17 | 32.34 | 31.66 | 31.66 | 2,441,394 | -0.62(-1.91%) |
Dec 27, 2022 | 32.23 | 32.40 | 32.02 | 32.27 | 3,041,103 | +0.18(+0.55%) |
Dec 23, 2022 | 31.70 | 32.10 | 31.65 | 32.10 | 2,313,531 | +0.40(+1.26%) |
Dec 22, 2022 | 31.93 | 31.93 | 31.31 | 31.70 | 1,996,271 | -0.44(-1.37%) |
Dec 21, 2022 | 31.88 | 32.22 | 31.88 | 32.14 | 4,425,176 | +0.44(+1.39%) |
Dec 20, 2022 | 31.40 | 31.83 | 31.40 | 31.70 | 3,483,742 | +0.28(+0.90%) |
Dec 19, 2022 | 31.82 | 31.89 | 31.32 | 31.41 | 3,309,907 | -0.26(-0.83%) |
Dec 16, 2022 | 31.70 | 31.87 | 31.54 | 31.68 | 2,951,016 | -0.35(-1.10%) |
Dec 15, 2022 | 32.33 | 32.40 | 31.85 | 32.03 | 5,087,142 | -0.76(-2.32%) |
Dec 14, 2022 | 32.92 | 33.06 | 32.55 | 32.79 | 5,636,836 | -0.17(-0.50%) |
Dec 13, 2022 | 33.32 | 33.53 | 32.84 | 32.96 | 6,372,663 | +0.21(+0.63%) |
Dec 12, 2022 | 32.38 | 32.79 | 32.38 | 32.75 | 4,575,540 | +0.15(+0.47%) |
Dec 09, 2022 | 32.70 | 32.95 | 32.60 | 32.60 | 2,690,053 | -0.23(-0.70%) |
Dec 08, 2022 | 32.86 | 33.02 | 32.75 | 32.83 | 2,480,007 | +0.22(+0.68%) |
Dec 07, 2022 | 32.58 | 32.96 | 32.57 | 32.61 | 6,475,803 | -0.03(-0.09%) |
Dec 06, 2022 | 33.11 | 33.24 | 32.55 | 32.64 | 3,465,432 | -0.52(-1.57%) |
Dec 05, 2022 | 33.89 | 33.97 | 33.11 | 33.16 | 4,220,405 | -0.74(-2.19%) |
Dec 02, 2022 | 33.75 | 34.09 | 33.73 | 33.90 | 2,566,733 | -0.20(-0.59%) |