Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.04 | 33.16 | 32.71 | 32.75 | 4,857,982 | -0.35(-1.05%) |
Feb 27, 2023 | 33.25 | 33.58 | 33.05 | 33.10 | 3,598,905 | +0.27(+0.82%) |
Feb 24, 2023 | 32.75 | 32.95 | 32.66 | 32.83 | 3,389,698 | -0.37(-1.12%) |
Feb 23, 2023 | 33.20 | 33.31 | 32.80 | 33.20 | 2,809,772 | +0.27(+0.81%) |
Feb 22, 2023 | 33.12 | 33.25 | 32.84 | 32.94 | 2,869,779 | -0.18(-0.55%) |
Feb 21, 2023 | 33.59 | 33.77 | 33.00 | 33.12 | 6,544,915 | -0.93(-2.73%) |
Feb 17, 2023 | 33.66 | 34.06 | 33.38 | 34.05 | 4,586,824 | +0.22(+0.65%) |
Feb 16, 2023 | 33.78 | 34.08 | 33.71 | 33.83 | 2,065,912 | -0.27(-0.79%) |
Feb 15, 2023 | 33.61 | 34.10 | 33.56 | 34.09 | 2,869,633 | +0.23(+0.68%) |
Feb 14, 2023 | 33.97 | 34.08 | 33.54 | 33.86 | 2,997,474 | -0.27(-0.79%) |
Feb 13, 2023 | 33.63 | 34.20 | 33.63 | 34.13 | 3,758,594 | +0.40(+1.19%) |
Feb 10, 2023 | 33.29 | 33.77 | 33.21 | 33.73 | 3,821,559 | +0.24(+0.71%) |
Feb 09, 2023 | 33.95 | 34.36 | 33.38 | 33.49 | 3,496,819 | -0.13(-0.40%) |
Feb 08, 2023 | 33.43 | 33.90 | 33.32 | 33.63 | 4,594,471 | -0.05(-0.14%) |
Feb 07, 2023 | 33.31 | 33.83 | 33.21 | 33.67 | 5,948,923 | +0.16(+0.49%) |
Feb 06, 2023 | 33.75 | 33.88 | 33.50 | 33.51 | 4,717,929 | -0.69(-2.01%) |
Feb 03, 2023 | 34.35 | 34.87 | 34.10 | 34.20 | 3,733,545 | -0.53(-1.52%) |
Feb 02, 2023 | 33.96 | 34.77 | 33.47 | 34.73 | 5,067,171 | +0.97(+2.86%) |
Feb 01, 2023 | 33.03 | 34.06 | 32.75 | 33.76 | 7,163,504 | +0.64(+1.94%) |
Jan 31, 2023 | 34.82 | 34.82 | 32.94 | 33.12 | 14,693,342 | -1.70(-4.89%) |
Jan 30, 2023 | 35.04 | 35.50 | 34.76 | 34.82 | 6,944,461 | -0.39(-1.11%) |
Jan 27, 2023 | 34.76 | 35.44 | 34.73 | 35.21 | 4,795,358 | +0.35(+1.02%) |
Jan 26, 2023 | 34.18 | 34.87 | 34.18 | 34.86 | 4,993,346 | +0.83(+2.45%) |
Jan 25, 2023 | 33.96 | 34.10 | 33.52 | 34.03 | 4,530,022 | -0.24(-0.70%) |
Jan 24, 2023 | 34.50 | 34.64 | 33.95 | 34.27 | 3,626,230 | -0.29(-0.83%) |
Jan 23, 2023 | 34.42 | 34.95 | 34.33 | 34.55 | 4,909,105 | +0.26(+0.75%) |
Jan 20, 2023 | 34.24 | 34.45 | 33.53 | 34.30 | 6,247,391 | +0.09(+0.25%) |
Jan 19, 2023 | 34.01 | 34.42 | 33.90 | 34.21 | 3,460,125 | -0.18(-0.53%) |
Jan 18, 2023 | 34.53 | 35.00 | 34.30 | 34.39 | 3,149,347 | -0.01(-0.03%) |
Jan 17, 2023 | 34.53 | 34.86 | 34.40 | 34.40 | 4,770,396 | -0.11(-0.33%) |
Jan 13, 2023 | 34.77 | 34.80 | 34.49 | 34.52 | 3,807,458 | -0.45(-1.29%) |
Jan 12, 2023 | 34.97 | 35.35 | 34.75 | 34.97 | 4,509,872 | +0.12(+0.36%) |
Jan 11, 2023 | 34.45 | 34.85 | 34.21 | 34.84 | 3,754,721 | +0.55(+1.59%) |
Jan 10, 2023 | 33.89 | 34.43 | 33.86 | 34.30 | 3,270,417 | +0.40(+1.19%) |
Jan 09, 2023 | 34.04 | 34.21 | 33.76 | 33.89 | 7,153,801 | +0.04(+0.11%) |
Jan 06, 2023 | 33.35 | 34.09 | 33.30 | 33.86 | 5,545,182 | +0.95(+2.88%) |
Jan 05, 2023 | 32.42 | 33.02 | 32.20 | 32.91 | 5,493,818 | +0.27(+0.82%) |
Jan 04, 2023 | 32.08 | 32.72 | 31.76 | 32.64 | 6,059,168 | +1.50(+4.82%) |
Jan 03, 2023 | 30.75 | 31.15 | 30.56 | 31.14 | 3,708,650 | +0.57(+1.88%) |
Dec 30, 2022 | 30.41 | 30.60 | 30.21 | 30.56 | 2,709,657 | -0.04(-0.13%) |
Dec 29, 2022 | 30.33 | 30.78 | 30.28 | 30.60 | 2,232,887 | +0.54(+1.78%) |
Dec 28, 2022 | 30.45 | 30.64 | 30.02 | 30.07 | 2,010,109 | -0.46(-1.50%) |
Dec 27, 2022 | 30.43 | 30.60 | 30.29 | 30.53 | 3,244,808 | +0.14(+0.47%) |
Dec 23, 2022 | 30.10 | 30.46 | 29.96 | 30.38 | 2,078,401 | +0.17(+0.57%) |
Dec 22, 2022 | 30.34 | 30.41 | 29.60 | 30.21 | 3,156,997 | -0.44(-1.44%) |
Dec 21, 2022 | 30.38 | 30.77 | 30.29 | 30.65 | 2,909,028 | +0.46(+1.52%) |
Dec 20, 2022 | 30.26 | 30.51 | 30.03 | 30.19 | 4,110,194 | -0.19(-0.63%) |
Dec 19, 2022 | 30.98 | 31.10 | 30.22 | 30.38 | 5,230,768 | -0.53(-1.70%) |
Dec 16, 2022 | 31.05 | 31.17 | 30.43 | 30.91 | 10,314,997 | -0.47(-1.49%) |
Dec 15, 2022 | 31.80 | 31.86 | 31.28 | 31.38 | 3,908,131 | -0.90(-2.79%) |
Dec 14, 2022 | 32.44 | 32.88 | 31.92 | 32.28 | 4,262,238 | -0.25(-0.76%) |
Dec 13, 2022 | 32.75 | 32.96 | 32.27 | 32.53 | 3,171,438 | +0.48(+1.49%) |
Dec 12, 2022 | 31.46 | 32.11 | 31.40 | 32.05 | 4,251,765 | +0.45(+1.42%) |
Dec 09, 2022 | 31.86 | 32.08 | 31.51 | 31.60 | 4,956,454 | -0.29(-0.90%) |
Dec 08, 2022 | 31.86 | 32.04 | 31.68 | 31.88 | 2,431,913 | +0.19(+0.60%) |
Dec 07, 2022 | 31.69 | 31.98 | 31.57 | 31.69 | 2,277,149 | -0.15(-0.48%) |
Dec 06, 2022 | 32.05 | 32.07 | 31.53 | 31.85 | 3,117,119 | -0.21(-0.66%) |
Dec 05, 2022 | 32.28 | 32.32 | 31.95 | 32.06 | 3,339,040 | -0.48(-1.47%) |
Dec 02, 2022 | 32.34 | 32.54 | 32.16 | 32.53 | 3,258,409 | -0.23(-0.70%) |