Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.22 | 36.50 | 35.78 | 36.17 | 1,234,526 | +0.16(+0.45%) |
Feb 27, 2023 | 36.46 | 36.74 | 35.97 | 36.01 | 684,872 | -0.05(-0.13%) |
Feb 24, 2023 | 35.71 | 36.14 | 35.43 | 36.05 | 880,966 | -0.25(-0.69%) |
Feb 23, 2023 | 36.14 | 36.54 | 35.99 | 36.30 | 1,016,838 | +0.26(+0.72%) |
Feb 22, 2023 | 36.17 | 36.42 | 35.82 | 36.04 | 968,567 | -0.18(-0.50%) |
Feb 21, 2023 | 36.86 | 37.24 | 36.07 | 36.23 | 769,468 | -1.13(-3.02%) |
Feb 17, 2023 | 36.96 | 37.53 | 36.85 | 37.36 | 722,556 | +0.44(+1.19%) |
Feb 16, 2023 | 37.06 | 37.36 | 36.84 | 36.92 | 749,221 | -0.70(-1.86%) |
Feb 15, 2023 | 37.39 | 37.66 | 37.14 | 37.61 | 655,710 | -0.08(-0.20%) |
Feb 14, 2023 | 37.63 | 37.83 | 37.11 | 37.69 | 1,107,621 | -0.16(-0.43%) |
Feb 13, 2023 | 37.15 | 37.86 | 36.98 | 37.85 | 827,902 | +0.72(+1.93%) |
Feb 10, 2023 | 36.83 | 37.33 | 36.69 | 37.14 | 789,699 | +0.13(+0.36%) |
Feb 09, 2023 | 37.59 | 37.96 | 36.98 | 37.00 | 867,256 | -0.43(-1.14%) |
Feb 08, 2023 | 37.32 | 37.84 | 37.27 | 37.43 | 973,062 | -0.28(-0.73%) |
Feb 07, 2023 | 37.22 | 37.89 | 37.19 | 37.70 | 782,346 | +0.20(+0.53%) |
Feb 06, 2023 | 37.22 | 37.55 | 37.14 | 37.51 | 598,658 | -0.13(-0.35%) |
Feb 03, 2023 | 37.22 | 38.03 | 37.15 | 37.64 | 892,246 | -0.20(-0.53%) |
Feb 02, 2023 | 37.60 | 38.64 | 37.42 | 37.84 | 1,142,637 | +0.38(+1.01%) |
Feb 01, 2023 | 36.83 | 37.77 | 36.79 | 37.46 | 950,194 | +0.15(+0.41%) |
Jan 31, 2023 | 36.81 | 37.41 | 36.52 | 37.31 | 1,085,663 | +0.53(+1.45%) |
Jan 30, 2023 | 36.74 | 37.29 | 36.54 | 36.77 | 835,866 | -0.39(-1.05%) |
Jan 27, 2023 | 37.08 | 37.61 | 37.08 | 37.16 | 687,561 | -0.09(-0.23%) |
Jan 26, 2023 | 36.99 | 37.30 | 36.77 | 37.25 | 939,758 | +0.26(+0.69%) |
Jan 25, 2023 | 36.12 | 37.00 | 36.12 | 36.99 | 915,205 | +0.49(+1.35%) |
Jan 24, 2023 | 36.66 | 36.75 | 36.14 | 36.50 | 493,343 | -0.14(-0.39%) |
Jan 23, 2023 | 36.23 | 36.69 | 36.04 | 36.64 | 990,070 | +0.48(+1.34%) |
Jan 20, 2023 | 35.82 | 36.16 | 35.61 | 36.16 | 674,459 | +0.57(+1.60%) |
Jan 19, 2023 | 35.63 | 35.71 | 35.24 | 35.59 | 1,035,810 | -0.47(-1.32%) |
Jan 18, 2023 | 36.37 | 36.81 | 35.92 | 36.06 | 1,017,417 | -0.33(-0.91%) |
Jan 17, 2023 | 36.92 | 37.36 | 36.05 | 36.39 | 1,616,800 | -0.35(-0.96%) |
Jan 13, 2023 | 36.40 | 36.90 | 35.68 | 36.75 | 1,256,558 | +0.20(+0.55%) |
Jan 12, 2023 | 35.85 | 36.82 | 35.60 | 36.55 | 1,241,316 | +0.73(+2.03%) |
Jan 11, 2023 | 35.37 | 36.24 | 35.08 | 35.82 | 1,740,068 | +0.25(+0.71%) |
Jan 10, 2023 | 34.23 | 35.80 | 33.50 | 35.57 | 2,268,494 | +1.29(+3.76%) |
Jan 09, 2023 | 33.80 | 34.71 | 33.80 | 34.28 | 1,754,370 | +0.27(+0.80%) |
Jan 06, 2023 | 34.06 | 34.49 | 33.76 | 34.00 | 2,008,319 | +0.34(+1.02%) |
Jan 05, 2023 | 35.05 | 35.05 | 33.53 | 33.66 | 3,439,740 | -1.46(-4.16%) |
Jan 04, 2023 | 31.34 | 37.05 | 30.88 | 35.12 | 11,841,854 | +4.05(+13.03%) |
Jan 03, 2023 | 31.44 | 31.59 | 30.82 | 31.07 | 1,326,033 | -0.05(-0.18%) |
Dec 30, 2022 | 30.93 | 31.21 | 30.59 | 31.13 | 1,209,978 | -0.26(-0.84%) |
Dec 29, 2022 | 31.38 | 31.57 | 31.20 | 31.39 | 838,450 | +0.21(+0.67%) |
Dec 28, 2022 | 31.26 | 31.52 | 31.11 | 31.18 | 730,612 | -0.24(-0.75%) |
Dec 27, 2022 | 31.82 | 32.01 | 31.40 | 31.42 | 661,711 | -0.31(-0.97%) |
Dec 23, 2022 | 31.39 | 31.77 | 31.29 | 31.72 | 762,918 | +0.36(+1.16%) |
Dec 22, 2022 | 31.63 | 31.77 | 30.75 | 31.36 | 1,581,391 | -1.03(-3.17%) |
Dec 21, 2022 | 32.42 | 32.71 | 32.24 | 32.39 | 878,461 | +0.43(+1.34%) |
Dec 20, 2022 | 31.92 | 32.32 | 31.80 | 31.96 | 687,637 | +0.18(+0.57%) |
Dec 19, 2022 | 31.87 | 32.11 | 31.47 | 31.78 | 973,636 | +0.04(+0.11%) |
Dec 16, 2022 | 31.30 | 31.78 | 30.88 | 31.74 | 2,993,703 | +0.06(+0.20%) |
Dec 15, 2022 | 32.43 | 32.50 | 31.60 | 31.68 | 1,187,828 | -1.23(-3.72%) |
Dec 14, 2022 | 33.50 | 33.69 | 32.77 | 32.90 | 1,014,455 | -0.62(-1.84%) |
Dec 13, 2022 | 33.99 | 34.20 | 33.23 | 33.52 | 1,370,789 | +0.54(+1.65%) |
Dec 12, 2022 | 32.40 | 33.06 | 32.11 | 32.98 | 723,715 | +0.54(+1.65%) |
Dec 09, 2022 | 32.43 | 32.75 | 32.21 | 32.44 | 546,461 | -0.07(-0.22%) |
Dec 08, 2022 | 32.49 | 32.82 | 32.20 | 32.51 | 568,902 | +0.24(+0.73%) |
Dec 07, 2022 | 32.46 | 32.61 | 32.14 | 32.28 | 735,882 | -0.33(-1.00%) |
Dec 06, 2022 | 32.70 | 32.94 | 32.14 | 32.61 | 1,169,138 | -0.16(-0.50%) |
Dec 05, 2022 | 33.93 | 33.93 | 32.47 | 32.77 | 968,271 | -1.49(-4.35%) |
Dec 02, 2022 | 34.13 | 34.43 | 34.10 | 34.26 | 559,461 | -0.26(-0.76%) |