Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.08 | 33.21 | 32.92 | 33.03 | 33,848,756 | +0.09(+0.26%) |
Feb 27, 2023 | 33.18 | 33.41 | 32.90 | 32.94 | 31,292,760 | +0.00(+0.00%) |
Feb 24, 2023 | 32.61 | 33.02 | 32.59 | 32.94 | 28,086,058 | -0.05(-0.15%) |
Feb 23, 2023 | 33.13 | 33.32 | 32.61 | 32.99 | 29,560,536 | -0.03(-0.09%) |
Feb 22, 2023 | 33.09 | 33.27 | 32.81 | 33.02 | 40,020,608 | -0.22(-0.67%) |
Feb 21, 2023 | 33.62 | 33.75 | 33.00 | 33.24 | 38,480,108 | -0.80(-2.35%) |
Feb 17, 2023 | 33.78 | 34.08 | 33.46 | 34.04 | 29,660,392 | +0.07(+0.20%) |
Feb 16, 2023 | 34.11 | 34.34 | 33.92 | 33.97 | 23,545,292 | -0.27(-0.79%) |
Feb 15, 2023 | 34.01 | 34.29 | 33.86 | 34.24 | 24,403,310 | -0.06(-0.17%) |
Feb 14, 2023 | 34.31 | 34.66 | 34.15 | 34.30 | 34,894,076 | -0.03(-0.08%) |
Feb 13, 2023 | 34.17 | 34.46 | 34.08 | 34.33 | 30,366,802 | +0.07(+0.20%) |
Feb 10, 2023 | 34.23 | 34.27 | 33.73 | 34.26 | 34,163,288 | -0.13(-0.39%) |
Feb 09, 2023 | 34.93 | 35.00 | 34.24 | 34.40 | 36,602,036 | -0.75(-2.14%) |
Feb 08, 2023 | 35.06 | 35.48 | 35.00 | 35.15 | 29,101,294 | -0.26(-0.73%) |
Feb 07, 2023 | 34.83 | 35.63 | 34.79 | 35.41 | 45,810,796 | +0.39(+1.10%) |
Feb 06, 2023 | 34.91 | 35.09 | 34.65 | 35.02 | 30,591,812 | -0.06(-0.16%) |
Feb 03, 2023 | 34.69 | 35.40 | 34.57 | 35.08 | 38,849,440 | +0.29(+0.83%) |
Feb 02, 2023 | 34.76 | 35.03 | 34.12 | 34.79 | 35,014,460 | +0.20(+0.58%) |
Feb 01, 2023 | 33.90 | 34.92 | 33.82 | 34.59 | 46,127,944 | +0.42(+1.24%) |
Jan 31, 2023 | 33.87 | 34.17 | 33.70 | 34.17 | 40,400,772 | +0.17(+0.51%) |
Jan 30, 2023 | 33.91 | 34.24 | 33.88 | 33.99 | 28,380,372 | -0.14(-0.42%) |
Jan 27, 2023 | 34.13 | 34.45 | 33.96 | 34.14 | 31,116,482 | +0.11(+0.31%) |
Jan 26, 2023 | 33.75 | 34.04 | 33.50 | 34.03 | 31,166,092 | +0.45(+1.35%) |
Jan 25, 2023 | 33.03 | 33.67 | 32.99 | 33.58 | 29,937,794 | +0.29(+0.87%) |
Jan 24, 2023 | 32.95 | 33.50 | 32.69 | 33.29 | 27,719,258 | +0.24(+0.73%) |
Jan 23, 2023 | 32.56 | 33.23 | 32.50 | 33.05 | 34,955,088 | +0.45(+1.39%) |
Jan 20, 2023 | 32.07 | 32.64 | 31.86 | 32.60 | 46,733,916 | +0.60(+1.87%) |
Jan 19, 2023 | 32.05 | 32.31 | 31.67 | 32.00 | 44,320,344 | -0.47(-1.45%) |
Jan 18, 2023 | 33.06 | 33.07 | 32.27 | 32.47 | 56,581,496 | -0.77(-2.32%) |
Jan 17, 2023 | 33.41 | 33.54 | 32.89 | 33.24 | 58,590,328 | -0.68(-2.02%) |
Jan 13, 2023 | 32.93 | 34.08 | 31.87 | 33.93 | 93,114,064 | +0.73(+2.20%) |
Jan 12, 2023 | 33.32 | 33.58 | 33.09 | 33.19 | 45,840,928 | +0.09(+0.26%) |
Jan 11, 2023 | 32.86 | 33.17 | 32.74 | 33.11 | 38,171,104 | +0.25(+0.76%) |
Jan 10, 2023 | 32.49 | 33.00 | 32.40 | 32.86 | 36,428,976 | +0.22(+0.68%) |
Jan 09, 2023 | 33.46 | 33.47 | 32.46 | 32.64 | 45,442,220 | -0.50(-1.51%) |
Jan 06, 2023 | 32.83 | 33.30 | 32.30 | 33.14 | 35,378,020 | +0.33(+1.00%) |
Jan 05, 2023 | 32.66 | 32.88 | 32.34 | 32.81 | 35,471,812 | -0.07(-0.21%) |
Jan 04, 2023 | 32.65 | 33.53 | 32.58 | 32.88 | 43,548,076 | +0.61(+1.88%) |
Jan 03, 2023 | 32.00 | 32.83 | 31.98 | 32.27 | 36,562,556 | +0.38(+1.18%) |
Dec 30, 2022 | 31.88 | 32.07 | 31.64 | 31.89 | 29,298,468 | -0.02(-0.06%) |
Dec 29, 2022 | 31.67 | 31.93 | 31.54 | 31.91 | 23,090,626 | +0.36(+1.13%) |
Dec 28, 2022 | 31.36 | 31.75 | 31.33 | 31.56 | 31,731,574 | +0.23(+0.74%) |
Dec 27, 2022 | 31.30 | 31.46 | 31.08 | 31.33 | 24,313,078 | +0.06(+0.18%) |
Dec 23, 2022 | 31.20 | 31.37 | 31.00 | 31.27 | 22,200,198 | +0.08(+0.25%) |
Dec 22, 2022 | 31.32 | 31.37 | 30.69 | 31.19 | 31,388,086 | -0.28(-0.89%) |
Dec 21, 2022 | 31.32 | 31.65 | 31.21 | 31.47 | 33,768,872 | +0.47(+1.52%) |
Dec 20, 2022 | 31.20 | 31.37 | 30.95 | 31.00 | 36,904,512 | +0.13(+0.41%) |
Dec 19, 2022 | 30.58 | 31.04 | 30.56 | 30.87 | 39,824,260 | +0.35(+1.14%) |
Dec 16, 2022 | 30.45 | 30.75 | 30.19 | 30.53 | 64,171,128 | -0.07(-0.22%) |
Dec 15, 2022 | 30.57 | 30.81 | 30.32 | 30.59 | 50,944,220 | -0.49(-1.58%) |
Dec 14, 2022 | 31.59 | 31.78 | 30.97 | 31.09 | 50,658,656 | -0.45(-1.44%) |
Dec 13, 2022 | 32.31 | 32.42 | 31.36 | 31.54 | 56,888,388 | +0.02(+0.06%) |
Dec 12, 2022 | 31.11 | 31.57 | 30.87 | 31.52 | 42,614,876 | +0.34(+1.08%) |
Dec 09, 2022 | 30.92 | 31.39 | 30.89 | 31.18 | 38,406,928 | -0.06(-0.19%) |
Dec 08, 2022 | 31.75 | 31.77 | 30.99 | 31.24 | 47,219,492 | -0.29(-0.92%) |
Dec 07, 2022 | 31.38 | 31.70 | 31.15 | 31.53 | 51,090,576 | -0.25(-0.79%) |
Dec 06, 2022 | 33.29 | 33.40 | 31.21 | 31.78 | 87,288,976 | -1.42(-4.26%) |
Dec 05, 2022 | 34.48 | 34.56 | 32.88 | 33.19 | 74,092,896 | -1.55(-4.46%) |
Dec 02, 2022 | 34.73 | 34.95 | 34.48 | 34.74 | 43,921,648 | -0.45(-1.29%) |