Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.28 | 36.35 | 34.58 | 35.00 | 3,219,612 | -1.09(-3.02%) |
Feb 27, 2023 | 33.00 | 36.12 | 33.00 | 36.09 | 4,134,746 | +3.09(+9.36%) |
Feb 24, 2023 | 33.16 | 33.75 | 32.14 | 33.00 | 4,826,374 | +1.42(+4.50%) |
Feb 23, 2023 | 32.12 | 32.12 | 31.08 | 31.58 | 2,020,718 | +0.09(+0.29%) |
Feb 22, 2023 | 31.50 | 31.87 | 30.95 | 31.49 | 1,277,888 | -0.02(-0.06%) |
Feb 21, 2023 | 32.93 | 33.34 | 31.43 | 31.51 | 1,191,880 | -1.18(-3.61%) |
Feb 17, 2023 | 33.10 | 33.33 | 31.95 | 32.69 | 1,406,206 | -0.98(-2.91%) |
Feb 16, 2023 | 33.84 | 34.46 | 33.60 | 33.67 | 1,523,444 | -0.74(-2.15%) |
Feb 15, 2023 | 32.57 | 34.44 | 32.55 | 34.41 | 1,855,427 | +1.18(+3.55%) |
Feb 14, 2023 | 31.70 | 33.33 | 31.51 | 33.23 | 1,844,320 | +1.16(+3.62%) |
Feb 13, 2023 | 30.83 | 32.40 | 30.63 | 32.07 | 1,335,165 | +1.30(+4.22%) |
Feb 10, 2023 | 31.09 | 31.41 | 30.30 | 30.77 | 1,333,185 | -0.76(-2.41%) |
Feb 09, 2023 | 32.74 | 33.27 | 31.51 | 31.53 | 1,874,942 | -0.55(-1.71%) |
Feb 08, 2023 | 32.41 | 33.20 | 31.98 | 32.08 | 1,175,645 | -0.61(-1.87%) |
Feb 07, 2023 | 32.85 | 33.19 | 31.95 | 32.69 | 1,926,526 | -0.41(-1.24%) |
Feb 06, 2023 | 33.41 | 33.81 | 32.65 | 33.10 | 1,167,276 | -0.81(-2.39%) |
Feb 03, 2023 | 33.63 | 34.63 | 33.55 | 33.91 | 1,386,479 | -0.72(-2.08%) |
Feb 02, 2023 | 34.46 | 35.33 | 34.13 | 34.63 | 2,541,858 | +0.85(+2.52%) |
Feb 01, 2023 | 32.46 | 34.06 | 32.26 | 33.78 | 2,326,973 | +1.27(+3.91%) |
Jan 31, 2023 | 31.61 | 32.65 | 31.57 | 32.51 | 1,404,788 | +0.93(+2.94%) |
Jan 30, 2023 | 31.45 | 32.05 | 31.36 | 31.58 | 1,191,925 | -0.39(-1.22%) |
Jan 27, 2023 | 30.65 | 32.31 | 30.58 | 31.97 | 2,001,961 | +1.23(+4.00%) |
Jan 26, 2023 | 30.96 | 31.07 | 30.07 | 30.74 | 1,108,706 | +0.27(+0.89%) |
Jan 25, 2023 | 29.41 | 30.54 | 29.21 | 30.47 | 1,190,939 | +0.35(+1.16%) |
Jan 24, 2023 | 27.31 | 30.78 | 26.01 | 30.12 | 1,452,172 | -0.66(-2.14%) |
Jan 23, 2023 | 30.30 | 30.93 | 30.15 | 30.78 | 1,493,700 | +0.57(+1.89%) |
Jan 20, 2023 | 28.79 | 30.24 | 28.68 | 30.21 | 1,370,772 | +1.53(+5.33%) |
Jan 19, 2023 | 29.00 | 29.60 | 28.43 | 28.68 | 1,615,045 | -0.78(-2.65%) |
Jan 18, 2023 | 30.43 | 30.76 | 29.39 | 29.46 | 1,902,517 | -0.25(-0.84%) |
Jan 17, 2023 | 29.54 | 30.02 | 29.41 | 29.71 | 1,284,098 | +0.18(+0.61%) |
Jan 13, 2023 | 28.99 | 29.82 | 28.81 | 29.53 | 1,120,153 | +0.12(+0.41%) |
Jan 12, 2023 | 29.23 | 29.75 | 28.63 | 29.41 | 1,826,054 | +0.56(+1.94%) |
Jan 11, 2023 | 28.19 | 28.95 | 28.13 | 28.85 | 2,161,617 | +0.99(+3.55%) |
Jan 10, 2023 | 27.09 | 27.88 | 27.09 | 27.86 | 1,655,697 | +0.77(+2.84%) |
Jan 09, 2023 | 26.89 | 28.23 | 26.59 | 27.09 | 2,507,165 | +0.64(+2.42%) |
Jan 06, 2023 | 25.02 | 26.50 | 24.75 | 26.45 | 2,356,708 | +1.62(+6.52%) |
Jan 05, 2023 | 24.91 | 26.27 | 24.69 | 24.83 | 2,807,826 | -0.14(-0.56%) |
Jan 04, 2023 | 24.49 | 25.19 | 24.22 | 24.97 | 3,169,901 | +0.83(+3.44%) |
Jan 03, 2023 | 24.78 | 25.15 | 23.66 | 24.14 | 2,195,768 | -0.14(-0.58%) |
Dec 30, 2022 | 24.20 | 24.41 | 23.76 | 24.28 | 1,918,060 | -0.19(-0.78%) |
Dec 29, 2022 | 24.05 | 24.60 | 23.99 | 24.47 | 1,949,321 | +0.80(+3.38%) |
Dec 28, 2022 | 24.36 | 24.47 | 23.50 | 23.67 | 2,295,252 | -0.84(-3.43%) |
Dec 27, 2022 | 25.07 | 25.25 | 24.31 | 24.51 | 2,768,454 | -0.51(-2.04%) |
Dec 23, 2022 | 24.70 | 25.46 | 24.50 | 25.02 | 3,884,222 | +0.42(+1.71%) |
Dec 22, 2022 | 28.08 | 28.27 | 24.11 | 24.60 | 7,412,301 | -4.10(-14.29%) |
Dec 21, 2022 | 28.75 | 29.14 | 28.41 | 28.70 | 1,931,709 | +0.15(+0.53%) |
Dec 20, 2022 | 27.64 | 28.68 | 27.64 | 28.55 | 1,996,638 | +0.86(+3.11%) |
Dec 19, 2022 | 28.62 | 28.71 | 27.44 | 27.69 | 2,194,560 | -0.92(-3.22%) |
Dec 16, 2022 | 28.90 | 29.42 | 28.46 | 28.61 | 4,461,489 | -0.66(-2.25%) |
Dec 15, 2022 | 30.50 | 30.65 | 28.87 | 29.27 | 3,191,690 | -1.86(-5.97%) |
Dec 14, 2022 | 31.34 | 31.77 | 31.00 | 31.13 | 1,575,160 | -0.52(-1.64%) |
Dec 13, 2022 | 32.80 | 33.00 | 31.16 | 31.65 | 1,949,499 | +0.26(+0.83%) |
Dec 12, 2022 | 30.84 | 31.45 | 30.68 | 31.39 | 1,327,312 | +0.51(+1.65%) |
Dec 09, 2022 | 31.37 | 32.04 | 30.85 | 30.88 | 1,173,943 | -0.74(-2.34%) |
Dec 08, 2022 | 31.28 | 32.30 | 31.00 | 31.62 | 1,576,490 | +0.79(+2.56%) |
Dec 07, 2022 | 30.25 | 31.45 | 30.17 | 30.83 | 1,549,255 | +0.47(+1.55%) |
Dec 06, 2022 | 32.71 | 32.71 | 30.28 | 30.36 | 2,206,932 | -2.14(-6.58%) |
Dec 05, 2022 | 33.74 | 33.92 | 32.34 | 32.50 | 1,228,979 | -1.25(-3.70%) |
Dec 02, 2022 | 32.51 | 33.75 | 32.26 | 33.75 | 1,665,497 | +0.82(+2.49%) |