Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.65 | 33.20 | 32.55 | 32.63 | 1,279,843 | -0.05(-0.14%) |
Feb 27, 2023 | 33.45 | 33.53 | 32.56 | 32.67 | 598,680 | -0.31(-0.93%) |
Feb 24, 2023 | 33.27 | 33.28 | 32.77 | 32.98 | 802,669 | -0.71(-2.10%) |
Feb 23, 2023 | 33.74 | 33.93 | 33.18 | 33.69 | 1,036,864 | +0.13(+0.38%) |
Feb 22, 2023 | 33.92 | 34.36 | 33.44 | 33.56 | 934,750 | -0.18(-0.54%) |
Feb 21, 2023 | 34.44 | 34.69 | 33.60 | 33.74 | 2,162,116 | -0.96(-2.77%) |
Feb 17, 2023 | 35.28 | 35.40 | 34.45 | 34.70 | 719,739 | -0.69(-1.95%) |
Feb 16, 2023 | 35.42 | 35.75 | 35.22 | 35.39 | 801,919 | -0.66(-1.83%) |
Feb 15, 2023 | 35.59 | 36.08 | 35.59 | 36.05 | 449,584 | +0.27(+0.76%) |
Feb 14, 2023 | 36.06 | 36.27 | 35.64 | 35.78 | 892,284 | -0.40(-1.10%) |
Feb 13, 2023 | 36.04 | 36.21 | 35.79 | 36.18 | 650,670 | +0.16(+0.45%) |
Feb 10, 2023 | 35.65 | 36.12 | 35.51 | 36.02 | 673,291 | +0.30(+0.84%) |
Feb 09, 2023 | 36.46 | 36.69 | 35.54 | 35.72 | 1,205,399 | -0.49(-1.35%) |
Feb 08, 2023 | 36.07 | 36.32 | 35.67 | 36.21 | 841,379 | +0.22(+0.60%) |
Feb 07, 2023 | 35.63 | 36.44 | 35.23 | 35.99 | 1,126,323 | +0.07(+0.20%) |
Feb 06, 2023 | 36.27 | 36.49 | 35.31 | 35.92 | 1,286,224 | -0.90(-2.44%) |
Feb 03, 2023 | 37.93 | 38.20 | 36.52 | 36.81 | 988,702 | -1.68(-4.38%) |
Feb 02, 2023 | 38.39 | 39.38 | 37.32 | 38.50 | 1,567,037 | +1.36(+3.66%) |
Feb 01, 2023 | 37.21 | 37.44 | 35.97 | 37.14 | 1,471,570 | -0.04(-0.10%) |
Jan 31, 2023 | 36.02 | 37.19 | 35.91 | 37.18 | 981,208 | +1.08(+2.99%) |
Jan 30, 2023 | 36.50 | 36.96 | 36.04 | 36.10 | 844,917 | -0.87(-2.35%) |
Jan 27, 2023 | 35.44 | 37.19 | 35.44 | 36.97 | 1,078,805 | +1.52(+4.29%) |
Jan 26, 2023 | 35.60 | 35.83 | 35.06 | 35.45 | 616,055 | +0.06(+0.18%) |
Jan 25, 2023 | 34.45 | 35.58 | 34.15 | 35.38 | 1,062,734 | +0.67(+1.93%) |
Jan 24, 2023 | 34.47 | 34.82 | 34.22 | 34.71 | 1,464,159 | -0.32(-0.91%) |
Jan 23, 2023 | 35.23 | 35.72 | 34.72 | 35.03 | 1,153,533 | -0.32(-0.90%) |
Jan 20, 2023 | 35.94 | 35.94 | 34.46 | 35.35 | 2,308,693 | -0.66(-1.84%) |
Jan 19, 2023 | 36.25 | 36.77 | 35.98 | 36.01 | 891,166 | -0.56(-1.54%) |
Jan 18, 2023 | 37.19 | 37.46 | 36.23 | 36.57 | 1,291,855 | -0.39(-1.05%) |
Jan 17, 2023 | 36.88 | 37.20 | 36.57 | 36.96 | 1,118,925 | +0.24(+0.64%) |
Jan 13, 2023 | 36.48 | 37.16 | 36.23 | 36.72 | 1,006,632 | -0.13(-0.34%) |
Jan 12, 2023 | 36.13 | 37.00 | 35.78 | 36.85 | 803,791 | +1.09(+3.04%) |
Jan 11, 2023 | 34.59 | 35.77 | 34.44 | 35.76 | 696,518 | +1.52(+4.44%) |
Jan 10, 2023 | 33.84 | 34.41 | 33.75 | 34.24 | 742,576 | +0.30(+0.88%) |
Jan 09, 2023 | 34.28 | 34.70 | 33.77 | 33.94 | 1,020,760 | -0.45(-1.32%) |
Jan 06, 2023 | 33.82 | 34.59 | 33.78 | 34.39 | 1,192,311 | +0.63(+1.88%) |
Jan 05, 2023 | 34.83 | 34.83 | 33.65 | 33.76 | 743,597 | -1.55(-4.39%) |
Jan 04, 2023 | 35.31 | 35.68 | 34.86 | 35.31 | 1,260,806 | +0.64(+1.86%) |
Jan 03, 2023 | 34.87 | 35.69 | 34.03 | 34.67 | 1,166,593 | -0.36(-1.03%) |
Dec 30, 2022 | 34.84 | 35.13 | 34.45 | 35.03 | 442,716 | -0.12(-0.33%) |
Dec 29, 2022 | 34.30 | 35.35 | 34.11 | 35.15 | 479,949 | +1.11(+3.27%) |
Dec 28, 2022 | 35.19 | 35.31 | 33.88 | 34.03 | 631,119 | -1.21(-3.45%) |
Dec 27, 2022 | 34.96 | 35.47 | 34.63 | 35.25 | 393,998 | +0.30(+0.87%) |
Dec 23, 2022 | 34.92 | 35.15 | 34.57 | 34.94 | 352,174 | +0.02(+0.05%) |
Dec 22, 2022 | 34.27 | 34.95 | 34.01 | 34.92 | 2,009,107 | +0.07(+0.20%) |
Dec 21, 2022 | 34.76 | 35.53 | 34.76 | 34.85 | 891,520 | +0.46(+1.32%) |
Dec 20, 2022 | 33.99 | 34.82 | 33.92 | 34.40 | 1,008,941 | +0.16(+0.47%) |
Dec 19, 2022 | 35.09 | 35.25 | 34.07 | 34.24 | 878,888 | -0.85(-2.42%) |
Dec 16, 2022 | 35.09 | 35.38 | 34.15 | 35.09 | 1,945,825 | -0.67(-1.87%) |
Dec 15, 2022 | 36.12 | 36.65 | 35.59 | 35.76 | 1,335,720 | -0.76(-2.08%) |
Dec 14, 2022 | 35.38 | 37.01 | 35.38 | 36.51 | 1,238,930 | +0.90(+2.53%) |
Dec 13, 2022 | 36.53 | 37.14 | 35.36 | 35.61 | 1,692,623 | +0.19(+0.53%) |
Dec 12, 2022 | 35.89 | 36.03 | 35.15 | 35.42 | 921,828 | -0.42(-1.17%) |
Dec 09, 2022 | 34.94 | 36.09 | 34.78 | 35.84 | 524,124 | +0.71(+2.03%) |
Dec 08, 2022 | 34.34 | 35.44 | 34.32 | 35.13 | 1,057,697 | +0.97(+2.85%) |
Dec 07, 2022 | 34.83 | 34.92 | 33.95 | 34.16 | 1,244,818 | -0.93(-2.65%) |
Dec 06, 2022 | 35.76 | 36.15 | 34.97 | 35.09 | 1,242,517 | -0.90(-2.51%) |
Dec 05, 2022 | 37.28 | 37.51 | 35.87 | 35.99 | 543,302 | -1.68(-4.46%) |
Dec 02, 2022 | 37.66 | 37.94 | 37.31 | 37.67 | 636,573 | -0.46(-1.19%) |