Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.61 | 29.12 | 28.50 | 28.70 | 15,089,462 | -0.19(-0.65%) |
Feb 27, 2023 | 29.06 | 29.17 | 28.74 | 28.88 | 16,852,484 | +0.46(+1.63%) |
Feb 24, 2023 | 28.55 | 28.85 | 28.18 | 28.42 | 25,329,040 | -1.10(-3.73%) |
Feb 23, 2023 | 30.62 | 30.64 | 29.28 | 29.52 | 21,412,430 | -0.20(-0.66%) |
Feb 22, 2023 | 29.98 | 30.18 | 29.49 | 29.72 | 14,413,475 | +0.07(+0.23%) |
Feb 21, 2023 | 29.78 | 30.17 | 29.45 | 29.65 | 21,211,476 | -1.04(-3.40%) |
Feb 17, 2023 | 31.05 | 31.09 | 30.55 | 30.69 | 19,916,616 | -1.10(-3.46%) |
Feb 16, 2023 | 31.58 | 32.10 | 31.39 | 31.79 | 13,695,014 | +0.22(+0.69%) |
Feb 15, 2023 | 31.13 | 31.60 | 31.06 | 31.58 | 11,200,670 | -0.19(-0.59%) |
Feb 14, 2023 | 31.51 | 31.93 | 31.28 | 31.76 | 12,224,600 | -0.39(-1.22%) |
Feb 13, 2023 | 31.89 | 32.39 | 31.72 | 32.16 | 18,171,206 | +0.98(+3.15%) |
Feb 10, 2023 | 31.63 | 31.75 | 30.98 | 31.17 | 22,934,256 | -1.39(-4.26%) |
Feb 09, 2023 | 32.88 | 33.10 | 32.40 | 32.56 | 18,122,018 | +0.74(+2.32%) |
Feb 08, 2023 | 32.24 | 32.37 | 31.66 | 31.82 | 18,282,366 | -0.75(-2.29%) |
Feb 07, 2023 | 32.57 | 32.80 | 32.01 | 32.57 | 18,772,276 | +0.52(+1.63%) |
Feb 06, 2023 | 31.80 | 32.26 | 31.37 | 32.05 | 25,955,382 | -0.74(-2.25%) |
Feb 03, 2023 | 33.48 | 33.80 | 32.75 | 32.79 | 27,310,694 | -1.08(-3.19%) |
Feb 02, 2023 | 34.36 | 34.53 | 33.59 | 33.87 | 22,079,554 | -0.73(-2.10%) |
Feb 01, 2023 | 34.11 | 34.83 | 33.77 | 34.59 | 23,325,992 | +1.30(+3.90%) |
Jan 31, 2023 | 33.21 | 33.93 | 33.15 | 33.30 | 21,383,980 | -0.24(-0.70%) |
Jan 30, 2023 | 33.68 | 33.90 | 32.86 | 33.53 | 27,593,562 | -1.69(-4.80%) |
Jan 27, 2023 | 35.50 | 35.57 | 34.76 | 35.22 | 14,807,180 | -0.31(-0.89%) |
Jan 26, 2023 | 35.19 | 35.58 | 34.77 | 35.54 | 19,264,642 | +0.98(+2.85%) |
Jan 25, 2023 | 34.24 | 34.58 | 33.79 | 34.56 | 9,303,757 | +0.13(+0.37%) |
Jan 24, 2023 | 34.13 | 34.48 | 33.93 | 34.43 | 7,728,302 | -0.16(-0.45%) |
Jan 23, 2023 | 34.55 | 34.86 | 34.22 | 34.58 | 13,862,520 | +0.32(+0.95%) |
Jan 20, 2023 | 34.02 | 34.40 | 33.75 | 34.26 | 18,645,262 | +0.89(+2.68%) |
Jan 19, 2023 | 33.01 | 33.72 | 33.01 | 33.37 | 18,960,944 | +0.61(+1.86%) |
Jan 18, 2023 | 33.94 | 34.17 | 32.75 | 32.76 | 22,273,490 | -0.86(-2.54%) |
Jan 17, 2023 | 34.03 | 34.30 | 33.36 | 33.61 | 27,846,448 | -1.17(-3.36%) |
Jan 13, 2023 | 34.21 | 34.81 | 34.08 | 34.78 | 16,550,888 | +0.98(+2.91%) |
Jan 12, 2023 | 33.70 | 33.92 | 33.08 | 33.80 | 19,019,404 | -0.47(-1.38%) |
Jan 11, 2023 | 34.15 | 34.57 | 33.92 | 34.27 | 14,685,993 | -0.18(-0.51%) |
Jan 10, 2023 | 34.31 | 34.55 | 33.82 | 34.45 | 14,820,423 | +0.42(+1.24%) |
Jan 09, 2023 | 34.57 | 34.75 | 33.84 | 34.02 | 22,566,668 | +0.04(+0.12%) |
Jan 06, 2023 | 33.53 | 34.07 | 33.02 | 33.99 | 16,416,508 | -0.19(-0.55%) |
Jan 05, 2023 | 33.28 | 34.32 | 33.03 | 34.17 | 19,992,306 | +0.16(+0.46%) |
Jan 04, 2023 | 32.87 | 34.04 | 32.60 | 34.01 | 38,067,000 | +2.75(+8.80%) |
Jan 03, 2023 | 30.74 | 31.69 | 30.69 | 31.26 | 24,434,622 | +1.57(+5.30%) |
Dec 30, 2022 | 29.44 | 30.03 | 29.41 | 29.69 | 12,790,574 | -0.73(-2.39%) |
Dec 29, 2022 | 29.85 | 30.49 | 29.43 | 30.42 | 14,606,681 | +1.01(+3.44%) |
Dec 28, 2022 | 30.57 | 30.58 | 29.24 | 29.40 | 22,662,660 | -1.49(-4.84%) |
Dec 27, 2022 | 30.11 | 31.19 | 29.99 | 30.90 | 23,759,080 | +1.48(+5.05%) |
Dec 23, 2022 | 30.18 | 30.25 | 29.33 | 29.41 | 13,595,142 | -0.75(-2.48%) |
Dec 22, 2022 | 30.56 | 30.81 | 29.90 | 30.16 | 12,555,653 | -0.16(-0.52%) |
Dec 21, 2022 | 29.33 | 30.41 | 28.99 | 30.32 | 24,094,276 | +1.12(+3.84%) |
Dec 20, 2022 | 28.71 | 29.55 | 28.65 | 29.20 | 13,032,883 | -0.33(-1.13%) |
Dec 19, 2022 | 29.83 | 29.83 | 29.31 | 29.53 | 15,417,270 | -0.02(-0.07%) |
Dec 16, 2022 | 29.86 | 30.18 | 29.54 | 29.55 | 17,271,436 | +0.11(+0.37%) |
Dec 15, 2022 | 30.88 | 31.18 | 29.31 | 29.44 | 30,720,168 | -0.96(-3.17%) |
Dec 14, 2022 | 30.13 | 30.67 | 29.87 | 30.41 | 15,802,031 | +0.09(+0.29%) |
Dec 13, 2022 | 31.05 | 31.44 | 30.03 | 30.32 | 27,569,966 | +0.70(+2.36%) |
Dec 12, 2022 | 30.15 | 30.18 | 29.12 | 29.62 | 23,143,546 | -0.88(-2.90%) |
Dec 09, 2022 | 30.83 | 31.15 | 30.47 | 30.50 | 18,743,538 | -0.43(-1.40%) |
Dec 08, 2022 | 30.68 | 31.09 | 30.46 | 30.94 | 31,812,398 | +1.78(+6.10%) |
Dec 07, 2022 | 28.65 | 29.42 | 28.52 | 29.16 | 19,553,914 | -0.68(-2.27%) |
Dec 06, 2022 | 29.85 | 30.11 | 29.06 | 29.84 | 18,914,856 | +0.56(+1.91%) |
Dec 05, 2022 | 30.49 | 30.62 | 29.09 | 29.28 | 39,442,784 | -0.07(-0.23%) |
Dec 02, 2022 | 27.82 | 29.59 | 27.29 | 29.34 | 41,088,108 | +1.74(+6.30%) |