Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.29 | 34.57 | 34.08 | 34.19 | 4,934,711 | -0.10(-0.28%) |
Feb 27, 2023 | 34.81 | 34.84 | 34.20 | 34.29 | 3,363,591 | -0.25(-0.72%) |
Feb 24, 2023 | 34.58 | 34.70 | 34.29 | 34.54 | 2,519,429 | -0.42(-1.20%) |
Feb 23, 2023 | 35.01 | 35.11 | 34.72 | 34.95 | 2,392,106 | +0.12(+0.36%) |
Feb 22, 2023 | 34.89 | 35.32 | 34.76 | 34.83 | 2,450,751 | -0.06(-0.16%) |
Feb 21, 2023 | 35.32 | 35.45 | 34.85 | 34.89 | 3,253,363 | -0.74(-2.09%) |
Feb 17, 2023 | 35.52 | 35.72 | 35.39 | 35.63 | 1,858,140 | +0.15(+0.43%) |
Feb 16, 2023 | 35.21 | 35.76 | 35.18 | 35.48 | 2,364,449 | -0.27(-0.75%) |
Feb 15, 2023 | 35.62 | 35.78 | 35.56 | 35.75 | 2,365,125 | -0.10(-0.27%) |
Feb 14, 2023 | 35.80 | 36.06 | 35.57 | 35.84 | 2,515,558 | +0.04(+0.11%) |
Feb 13, 2023 | 35.43 | 35.87 | 34.97 | 35.80 | 3,274,385 | +0.39(+1.10%) |
Feb 10, 2023 | 35.26 | 35.70 | 35.14 | 35.41 | 4,540,794 | +0.01(+0.03%) |
Feb 09, 2023 | 36.56 | 37.41 | 34.74 | 35.40 | 6,729,797 | -1.00(-2.75%) |
Feb 08, 2023 | 37.07 | 37.60 | 36.34 | 36.40 | 6,283,592 | -0.75(-2.03%) |
Feb 07, 2023 | 37.35 | 37.51 | 36.70 | 37.16 | 4,470,762 | -0.35(-0.94%) |
Feb 06, 2023 | 37.11 | 37.67 | 37.09 | 37.51 | 4,682,949 | +0.21(+0.56%) |
Feb 03, 2023 | 36.68 | 37.69 | 36.68 | 37.30 | 4,631,743 | +0.32(+0.88%) |
Feb 02, 2023 | 35.49 | 37.11 | 35.49 | 36.98 | 4,975,011 | +1.62(+4.59%) |
Feb 01, 2023 | 34.66 | 35.53 | 34.54 | 35.36 | 2,631,904 | +0.58(+1.67%) |
Jan 31, 2023 | 34.43 | 34.77 | 34.32 | 34.77 | 7,834,024 | +0.49(+1.42%) |
Jan 30, 2023 | 33.92 | 34.42 | 33.87 | 34.29 | 2,512,456 | +0.15(+0.45%) |
Jan 27, 2023 | 34.13 | 34.34 | 33.94 | 34.13 | 3,458,343 | -0.18(-0.53%) |
Jan 26, 2023 | 34.66 | 34.79 | 34.20 | 34.32 | 4,211,527 | -0.31(-0.91%) |
Jan 25, 2023 | 34.67 | 34.79 | 34.48 | 34.63 | 2,878,301 | -0.16(-0.47%) |
Jan 24, 2023 | 35.08 | 35.26 | 34.53 | 34.79 | 2,912,575 | -0.03(-0.08%) |
Jan 23, 2023 | 34.62 | 35.04 | 34.55 | 34.82 | 1,842,034 | +0.25(+0.72%) |
Jan 20, 2023 | 33.84 | 34.62 | 33.57 | 34.57 | 3,028,231 | +0.91(+2.69%) |
Jan 19, 2023 | 33.78 | 33.90 | 33.40 | 33.67 | 3,210,111 | -0.30(-0.87%) |
Jan 18, 2023 | 33.97 | 34.21 | 33.77 | 33.96 | 2,936,661 | +0.03(+0.08%) |
Jan 17, 2023 | 34.19 | 34.32 | 33.76 | 33.93 | 2,287,256 | -0.36(-1.06%) |
Jan 13, 2023 | 33.95 | 34.39 | 33.82 | 34.30 | 1,730,293 | +0.03(+0.08%) |
Jan 12, 2023 | 34.48 | 34.53 | 34.13 | 34.27 | 2,341,686 | -0.05(-0.14%) |
Jan 11, 2023 | 34.17 | 34.33 | 33.84 | 34.32 | 2,260,793 | +0.28(+0.81%) |
Jan 10, 2023 | 33.92 | 34.10 | 33.68 | 34.04 | 2,253,177 | +0.13(+0.39%) |
Jan 09, 2023 | 34.12 | 34.28 | 33.72 | 33.91 | 3,353,101 | -0.14(-0.42%) |
Jan 06, 2023 | 33.86 | 34.18 | 33.75 | 34.05 | 2,457,395 | +0.45(+1.33%) |
Jan 05, 2023 | 33.38 | 33.68 | 33.15 | 33.60 | 3,061,011 | +0.51(+1.53%) |
Jan 04, 2023 | 32.43 | 33.24 | 32.43 | 33.09 | 3,078,224 | +0.87(+2.69%) |
Jan 03, 2023 | 32.40 | 32.59 | 31.98 | 32.23 | 3,140,312 | +0.46(+1.44%) |
Dec 30, 2022 | 31.74 | 31.92 | 31.52 | 31.77 | 2,537,678 | -0.26(-0.80%) |
Dec 29, 2022 | 31.63 | 32.20 | 31.57 | 32.03 | 1,713,713 | +0.63(+2.00%) |
Dec 28, 2022 | 31.97 | 32.23 | 31.38 | 31.40 | 1,876,996 | -0.65(-2.02%) |
Dec 27, 2022 | 31.72 | 32.32 | 31.61 | 32.05 | 2,617,501 | +0.17(+0.54%) |
Dec 23, 2022 | 31.27 | 31.93 | 31.19 | 31.87 | 1,980,366 | +0.58(+1.86%) |
Dec 22, 2022 | 31.05 | 31.30 | 30.65 | 31.29 | 2,452,202 | -0.09(-0.27%) |
Dec 21, 2022 | 31.24 | 31.57 | 31.19 | 31.38 | 1,899,848 | +0.40(+1.29%) |
Dec 20, 2022 | 30.68 | 31.11 | 30.63 | 30.98 | 2,364,317 | +0.30(+0.96%) |
Dec 19, 2022 | 31.07 | 31.35 | 30.46 | 30.68 | 2,557,780 | -0.28(-0.89%) |
Dec 16, 2022 | 30.64 | 31.10 | 30.58 | 30.96 | 7,011,260 | -0.15(-0.49%) |
Dec 15, 2022 | 31.27 | 31.52 | 30.92 | 31.11 | 4,689,204 | -0.79(-2.48%) |
Dec 14, 2022 | 31.93 | 32.50 | 31.67 | 31.90 | 4,374,349 | -0.03(-0.09%) |
Dec 13, 2022 | 32.11 | 32.31 | 31.57 | 31.93 | 4,860,121 | +0.59(+1.89%) |
Dec 12, 2022 | 30.52 | 31.35 | 30.38 | 31.34 | 2,900,364 | +0.75(+2.46%) |
Dec 09, 2022 | 30.52 | 30.92 | 30.37 | 30.59 | 1,852,118 | -0.08(-0.25%) |
Dec 08, 2022 | 30.77 | 30.91 | 30.54 | 30.66 | 3,077,254 | +0.05(+0.16%) |
Dec 07, 2022 | 31.09 | 31.10 | 30.56 | 30.62 | 4,224,899 | -0.55(-1.77%) |
Dec 06, 2022 | 31.53 | 31.72 | 30.83 | 31.17 | 3,358,940 | -0.33(-1.06%) |
Dec 05, 2022 | 31.67 | 31.82 | 31.41 | 31.50 | 2,438,744 | -0.63(-1.96%) |
Dec 02, 2022 | 32.43 | 32.63 | 31.96 | 32.13 | 2,386,552 | -0.73(-2.23%) |