Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.20 | 36.85 | 35.95 | 35.98 | 819,996 | -0.19(-0.53%) |
Feb 27, 2023 | 37.13 | 37.31 | 36.07 | 36.17 | 711,108 | -0.70(-1.90%) |
Feb 24, 2023 | 36.65 | 37.81 | 36.52 | 36.87 | 1,338,560 | -0.22(-0.60%) |
Feb 23, 2023 | 38.68 | 39.26 | 36.50 | 37.10 | 1,818,511 | -2.00(-5.11%) |
Feb 22, 2023 | 38.34 | 39.22 | 38.14 | 39.09 | 1,621,450 | +0.87(+2.29%) |
Feb 21, 2023 | 38.24 | 39.06 | 37.41 | 38.22 | 1,514,455 | -0.32(-0.82%) |
Feb 17, 2023 | 38.84 | 38.84 | 37.91 | 38.54 | 1,820,858 | -0.31(-0.79%) |
Feb 16, 2023 | 37.00 | 39.48 | 36.81 | 38.84 | 1,545,251 | +1.63(+4.39%) |
Feb 15, 2023 | 36.95 | 37.55 | 36.62 | 37.21 | 851,473 | +0.17(+0.47%) |
Feb 14, 2023 | 36.92 | 37.15 | 36.08 | 37.04 | 935,027 | -0.02(-0.05%) |
Feb 13, 2023 | 36.26 | 37.10 | 35.98 | 37.06 | 671,670 | +0.79(+2.17%) |
Feb 10, 2023 | 36.18 | 36.39 | 35.47 | 36.27 | 637,416 | -0.19(-0.53%) |
Feb 09, 2023 | 37.02 | 37.44 | 36.44 | 36.46 | 619,501 | -0.21(-0.58%) |
Feb 08, 2023 | 37.85 | 37.88 | 36.41 | 36.67 | 884,685 | -1.27(-3.34%) |
Feb 07, 2023 | 37.75 | 38.08 | 36.94 | 37.94 | 666,236 | +0.13(+0.36%) |
Feb 06, 2023 | 37.55 | 38.13 | 37.36 | 37.81 | 918,967 | -0.11(-0.28%) |
Feb 03, 2023 | 38.30 | 38.69 | 37.50 | 37.91 | 1,114,009 | -0.85(-2.18%) |
Feb 02, 2023 | 37.44 | 39.67 | 37.44 | 38.76 | 1,264,888 | +1.62(+4.37%) |
Feb 01, 2023 | 37.76 | 37.96 | 35.84 | 37.13 | 1,189,920 | -0.59(-1.55%) |
Jan 31, 2023 | 36.52 | 37.74 | 36.42 | 37.72 | 792,686 | +0.92(+2.51%) |
Jan 30, 2023 | 37.02 | 37.09 | 36.36 | 36.80 | 473,320 | -0.42(-1.14%) |
Jan 27, 2023 | 37.35 | 37.47 | 36.94 | 37.22 | 581,139 | -0.07(-0.18%) |
Jan 26, 2023 | 36.94 | 37.34 | 36.39 | 37.29 | 666,522 | +0.80(+2.19%) |
Jan 25, 2023 | 34.47 | 36.70 | 34.37 | 36.49 | 1,810,878 | +0.31(+0.85%) |
Jan 24, 2023 | 38.11 | 38.48 | 35.50 | 36.18 | 2,826,235 | -3.15(-8.01%) |
Jan 23, 2023 | 37.70 | 39.45 | 37.49 | 39.34 | 1,472,966 | +1.85(+4.92%) |
Jan 20, 2023 | 36.33 | 37.51 | 35.69 | 37.49 | 1,125,575 | +1.49(+4.14%) |
Jan 19, 2023 | 36.20 | 36.35 | 35.23 | 36.00 | 835,186 | -0.37(-1.03%) |
Jan 18, 2023 | 36.52 | 36.75 | 36.21 | 36.38 | 881,976 | -0.03(-0.08%) |
Jan 17, 2023 | 34.88 | 37.01 | 34.88 | 36.40 | 1,563,805 | -0.62(-1.66%) |
Jan 13, 2023 | 36.27 | 37.11 | 36.13 | 37.02 | 805,893 | +0.44(+1.21%) |
Jan 12, 2023 | 37.19 | 37.47 | 36.15 | 36.58 | 1,267,076 | -0.32(-0.86%) |
Jan 11, 2023 | 37.13 | 38.15 | 36.48 | 36.89 | 1,269,853 | -0.12(-0.34%) |
Jan 10, 2023 | 35.90 | 37.03 | 35.73 | 37.02 | 998,104 | +0.92(+2.56%) |
Jan 09, 2023 | 34.45 | 36.33 | 34.28 | 36.10 | 1,359,248 | +2.06(+6.04%) |
Jan 06, 2023 | 33.10 | 34.21 | 32.73 | 34.04 | 1,455,415 | +1.41(+4.33%) |
Jan 05, 2023 | 32.14 | 32.93 | 31.56 | 32.63 | 1,385,620 | +0.10(+0.30%) |
Jan 04, 2023 | 31.28 | 32.56 | 30.88 | 32.53 | 1,220,001 | +1.44(+4.64%) |
Jan 03, 2023 | 31.04 | 31.32 | 30.65 | 31.09 | 1,513,345 | +0.62(+2.02%) |
Dec 30, 2022 | 30.37 | 30.61 | 30.12 | 30.47 | 572,015 | -0.08(-0.25%) |
Dec 29, 2022 | 30.51 | 30.84 | 30.37 | 30.55 | 516,587 | +0.24(+0.79%) |
Dec 28, 2022 | 30.26 | 30.70 | 29.77 | 30.31 | 805,742 | -0.11(-0.35%) |
Dec 27, 2022 | 30.94 | 31.44 | 30.27 | 30.42 | 769,470 | -0.39(-1.28%) |
Dec 23, 2022 | 30.71 | 31.00 | 30.29 | 30.81 | 703,500 | +0.27(+0.88%) |
Dec 22, 2022 | 29.59 | 30.63 | 29.45 | 30.54 | 743,392 | +0.54(+1.79%) |
Dec 21, 2022 | 29.94 | 30.25 | 29.38 | 30.00 | 633,245 | +0.43(+1.46%) |
Dec 20, 2022 | 29.47 | 30.34 | 29.32 | 29.57 | 1,105,985 | +0.00(+0.00%) |
Dec 19, 2022 | 31.00 | 31.09 | 29.52 | 29.57 | 1,463,587 | -1.60(-5.15%) |
Dec 16, 2022 | 31.88 | 32.17 | 30.79 | 31.18 | 1,633,310 | -1.11(-3.42%) |
Dec 15, 2022 | 32.68 | 32.82 | 31.79 | 32.28 | 1,069,392 | -0.75(-2.27%) |
Dec 14, 2022 | 32.87 | 33.60 | 32.29 | 33.03 | 1,185,893 | +0.49(+1.51%) |
Dec 13, 2022 | 33.92 | 33.92 | 31.95 | 32.54 | 1,687,681 | +0.22(+0.68%) |
Dec 12, 2022 | 30.37 | 32.32 | 29.79 | 32.32 | 1,634,630 | +0.58(+1.82%) |
Dec 09, 2022 | 31.45 | 32.86 | 31.40 | 31.74 | 1,138,772 | +0.34(+1.07%) |
Dec 08, 2022 | 30.64 | 31.56 | 30.40 | 31.41 | 930,626 | +1.12(+3.71%) |
Dec 07, 2022 | 30.49 | 30.91 | 30.02 | 30.28 | 607,500 | -0.26(-0.85%) |
Dec 06, 2022 | 30.71 | 30.92 | 30.13 | 30.54 | 990,759 | -0.23(-0.75%) |
Dec 05, 2022 | 31.66 | 31.67 | 30.64 | 30.77 | 1,244,471 | -1.17(-3.67%) |
Dec 02, 2022 | 32.23 | 32.34 | 31.38 | 31.94 | 1,371,993 | -1.36(-4.07%) |