Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.45 | 33.12 | 32.28 | 32.30 | 924,569 | -0.30(-0.92%) |
Feb 27, 2023 | 33.05 | 33.17 | 32.34 | 32.60 | 682,319 | -0.03(-0.09%) |
Feb 24, 2023 | 32.10 | 32.85 | 32.10 | 32.63 | 866,001 | -0.12(-0.37%) |
Feb 23, 2023 | 32.90 | 33.07 | 32.52 | 32.75 | 666,070 | -0.10(-0.30%) |
Feb 22, 2023 | 31.83 | 32.95 | 31.77 | 32.85 | 772,464 | +1.08(+3.40%) |
Feb 21, 2023 | 33.00 | 33.28 | 31.29 | 31.77 | 897,529 | -1.98(-5.87%) |
Feb 17, 2023 | 33.07 | 33.86 | 32.50 | 33.75 | 587,198 | +0.78(+2.37%) |
Feb 16, 2023 | 33.36 | 33.80 | 32.94 | 32.97 | 615,697 | -1.08(-3.17%) |
Feb 15, 2023 | 33.23 | 34.08 | 32.76 | 34.05 | 632,421 | +0.38(+1.13%) |
Feb 14, 2023 | 34.48 | 35.15 | 33.45 | 33.67 | 905,671 | -0.93(-2.69%) |
Feb 13, 2023 | 33.24 | 34.74 | 32.78 | 34.60 | 687,989 | +1.48(+4.47%) |
Feb 10, 2023 | 32.99 | 33.42 | 32.48 | 33.12 | 814,775 | -0.04(-0.12%) |
Feb 09, 2023 | 32.98 | 34.08 | 32.49 | 33.16 | 737,213 | +0.58(+1.78%) |
Feb 08, 2023 | 33.32 | 33.92 | 32.37 | 32.58 | 817,030 | -1.04(-3.09%) |
Feb 07, 2023 | 33.54 | 34.24 | 32.06 | 33.62 | 1,529,610 | +0.11(+0.33%) |
Feb 06, 2023 | 35.37 | 35.99 | 32.23 | 33.51 | 1,649,780 | -3.23(-8.79%) |
Feb 03, 2023 | 36.36 | 37.71 | 36.23 | 36.74 | 615,348 | -0.27(-0.73%) |
Feb 02, 2023 | 35.75 | 37.01 | 35.47 | 37.01 | 726,088 | +1.72(+4.87%) |
Feb 01, 2023 | 34.85 | 35.88 | 34.27 | 35.29 | 767,963 | +0.30(+0.86%) |
Jan 31, 2023 | 33.51 | 35.03 | 33.51 | 34.99 | 860,469 | +1.71(+5.14%) |
Jan 30, 2023 | 33.20 | 33.80 | 32.88 | 33.28 | 807,921 | -0.33(-0.98%) |
Jan 27, 2023 | 33.29 | 34.08 | 33.21 | 33.61 | 427,156 | +0.33(+0.99%) |
Jan 26, 2023 | 33.24 | 33.76 | 32.60 | 33.28 | 598,540 | +0.31(+0.94%) |
Jan 25, 2023 | 33.44 | 33.82 | 32.22 | 32.97 | 756,175 | -0.95(-2.80%) |
Jan 24, 2023 | 32.53 | 34.15 | 32.23 | 33.92 | 799,745 | +1.22(+3.73%) |
Jan 23, 2023 | 33.66 | 33.69 | 32.28 | 32.70 | 1,232,691 | -1.06(-3.14%) |
Jan 20, 2023 | 34.48 | 34.50 | 33.14 | 33.76 | 843,790 | -0.17(-0.50%) |
Jan 19, 2023 | 35.84 | 36.13 | 33.90 | 33.93 | 907,193 | -2.06(-5.72%) |
Jan 18, 2023 | 37.11 | 37.66 | 35.64 | 35.99 | 827,460 | -0.92(-2.49%) |
Jan 17, 2023 | 36.81 | 37.67 | 36.17 | 36.91 | 937,663 | +0.09(+0.24%) |
Jan 13, 2023 | 35.99 | 37.95 | 35.62 | 36.82 | 1,037,582 | +0.67(+1.85%) |
Jan 12, 2023 | 34.36 | 36.17 | 33.75 | 36.15 | 938,266 | +1.73(+5.03%) |
Jan 11, 2023 | 33.07 | 35.42 | 32.47 | 34.42 | 1,657,738 | +1.39(+4.21%) |
Jan 10, 2023 | 30.27 | 33.05 | 29.84 | 33.03 | 1,849,957 | +2.75(+9.08%) |
Jan 09, 2023 | 30.05 | 31.00 | 28.52 | 30.28 | 3,495,079 | -7.10(-18.99%) |
Jan 06, 2023 | 37.47 | 38.32 | 35.58 | 37.38 | 946,400 | +0.29(+0.78%) |
Jan 05, 2023 | 37.50 | 38.05 | 36.77 | 37.09 | 900,439 | -0.99(-2.60%) |
Jan 04, 2023 | 38.80 | 38.95 | 37.84 | 38.08 | 1,075,168 | -0.43(-1.12%) |
Jan 03, 2023 | 40.80 | 41.03 | 36.96 | 38.51 | 1,402,765 | -2.05(-5.05%) |
Dec 30, 2022 | 39.77 | 40.62 | 39.61 | 40.56 | 788,203 | +0.44(+1.10%) |
Dec 29, 2022 | 38.08 | 40.41 | 37.59 | 40.12 | 1,047,881 | +2.56(+6.82%) |
Dec 28, 2022 | 38.31 | 38.98 | 37.18 | 37.56 | 563,198 | -0.56(-1.47%) |
Dec 27, 2022 | 38.51 | 39.00 | 37.90 | 38.12 | 706,070 | -0.18(-0.47%) |
Dec 23, 2022 | 38.24 | 38.78 | 37.17 | 38.30 | 776,768 | +0.09(+0.24%) |
Dec 22, 2022 | 36.64 | 38.25 | 36.34 | 38.21 | 1,239,780 | +1.11(+2.99%) |
Dec 21, 2022 | 33.29 | 37.23 | 33.05 | 37.10 | 1,718,428 | +4.16(+12.63%) |
Dec 20, 2022 | 31.00 | 33.36 | 30.98 | 32.94 | 848,652 | +1.87(+6.02%) |
Dec 19, 2022 | 31.79 | 31.99 | 30.01 | 31.07 | 814,722 | -0.70(-2.20%) |
Dec 16, 2022 | 31.00 | 32.10 | 30.86 | 31.77 | 2,446,416 | +0.33(+1.05%) |
Dec 15, 2022 | 32.34 | 32.58 | 31.22 | 31.44 | 665,006 | -1.41(-4.29%) |
Dec 14, 2022 | 32.79 | 33.44 | 32.35 | 32.85 | 606,694 | +0.00(+0.00%) |
Dec 13, 2022 | 32.88 | 33.52 | 31.81 | 32.85 | 782,257 | +1.00(+3.14%) |
Dec 12, 2022 | 30.39 | 31.94 | 30.12 | 31.85 | 759,846 | +1.61(+5.32%) |
Dec 09, 2022 | 31.34 | 31.35 | 30.18 | 30.24 | 771,350 | -1.32(-4.18%) |
Dec 08, 2022 | 33.14 | 33.34 | 31.38 | 31.56 | 618,434 | -1.30(-3.96%) |
Dec 07, 2022 | 32.15 | 33.06 | 31.86 | 32.86 | 647,765 | +0.85(+2.66%) |
Dec 06, 2022 | 31.74 | 32.11 | 31.32 | 32.01 | 777,111 | +0.19(+0.60%) |
Dec 05, 2022 | 33.71 | 33.71 | 31.19 | 31.82 | 887,981 | -2.11(-6.22%) |
Dec 02, 2022 | 31.97 | 34.18 | 31.37 | 33.93 | 878,802 | +1.91(+5.97%) |