Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.62 | 40.49 | 39.10 | 40.22 | 2,060,821 | -0.09(-0.22%) |
Feb 27, 2023 | 38.26 | 43.35 | 37.98 | 40.31 | 8,720,324 | +2.44(+6.44%) |
Feb 24, 2023 | 37.70 | 38.11 | 37.12 | 37.87 | 1,211,223 | -0.38(-0.99%) |
Feb 23, 2023 | 37.61 | 38.98 | 36.73 | 38.25 | 1,495,478 | +1.01(+2.71%) |
Feb 22, 2023 | 36.57 | 37.42 | 35.67 | 37.24 | 1,941,978 | +0.50(+1.36%) |
Feb 21, 2023 | 38.91 | 39.44 | 36.67 | 36.74 | 1,391,099 | -2.72(-6.89%) |
Feb 17, 2023 | 39.27 | 39.62 | 38.40 | 39.46 | 3,041,719 | +0.24(+0.61%) |
Feb 16, 2023 | 34.93 | 40.11 | 34.93 | 39.22 | 5,350,810 | +3.30(+9.19%) |
Feb 15, 2023 | 34.43 | 35.93 | 34.21 | 35.92 | 1,830,216 | +1.06(+3.04%) |
Feb 14, 2023 | 34.74 | 35.19 | 34.17 | 34.86 | 1,852,595 | +0.21(+0.61%) |
Feb 13, 2023 | 34.18 | 34.69 | 33.14 | 34.65 | 2,802,915 | -1.51(-4.18%) |
Feb 10, 2023 | 36.48 | 36.68 | 35.96 | 36.16 | 1,209,743 | -0.49(-1.34%) |
Feb 09, 2023 | 38.30 | 38.35 | 36.50 | 36.65 | 726,615 | -1.28(-3.37%) |
Feb 08, 2023 | 38.11 | 38.60 | 37.76 | 37.93 | 526,527 | -0.29(-0.76%) |
Feb 07, 2023 | 37.41 | 38.37 | 37.13 | 38.22 | 650,803 | +0.64(+1.70%) |
Feb 06, 2023 | 37.93 | 38.81 | 37.29 | 37.58 | 1,086,977 | -0.35(-0.92%) |
Feb 03, 2023 | 37.70 | 38.27 | 37.39 | 37.93 | 1,003,032 | -0.25(-0.65%) |
Feb 02, 2023 | 38.15 | 38.86 | 37.91 | 38.18 | 1,836,922 | +0.42(+1.11%) |
Feb 01, 2023 | 35.99 | 37.86 | 35.73 | 37.76 | 1,320,075 | +1.84(+5.12%) |
Jan 31, 2023 | 35.48 | 36.26 | 35.36 | 35.92 | 1,469,875 | +0.62(+1.76%) |
Jan 30, 2023 | 35.93 | 35.93 | 35.13 | 35.30 | 1,049,066 | -0.79(-2.19%) |
Jan 27, 2023 | 35.91 | 36.48 | 35.69 | 36.09 | 868,877 | -0.08(-0.22%) |
Jan 26, 2023 | 34.97 | 36.21 | 34.95 | 36.17 | 1,710,037 | +1.61(+4.66%) |
Jan 25, 2023 | 34.50 | 34.93 | 34.40 | 34.56 | 1,173,633 | -0.26(-0.75%) |
Jan 24, 2023 | 35.38 | 35.58 | 34.72 | 34.82 | 926,613 | -1.03(-2.87%) |
Jan 23, 2023 | 35.23 | 36.33 | 35.00 | 35.85 | 1,441,638 | +0.60(+1.70%) |
Jan 20, 2023 | 34.61 | 35.36 | 34.18 | 35.25 | 1,249,834 | +0.65(+1.88%) |
Jan 19, 2023 | 34.41 | 34.78 | 33.84 | 34.60 | 1,262,951 | -0.20(-0.57%) |
Jan 18, 2023 | 35.04 | 35.91 | 34.70 | 34.80 | 1,608,671 | +0.04(+0.12%) |
Jan 17, 2023 | 34.63 | 35.34 | 34.59 | 34.76 | 2,941,210 | -0.15(-0.43%) |
Jan 13, 2023 | 33.24 | 34.96 | 33.24 | 34.91 | 2,682,621 | +0.44(+1.28%) |
Jan 12, 2023 | 34.45 | 34.75 | 33.22 | 34.47 | 1,968,701 | +0.02(+0.06%) |
Jan 11, 2023 | 36.61 | 36.61 | 34.13 | 34.45 | 2,069,934 | -0.89(-2.52%) |
Jan 10, 2023 | 34.91 | 35.68 | 34.84 | 35.34 | 1,967,793 | +0.42(+1.20%) |
Jan 09, 2023 | 35.33 | 35.72 | 34.78 | 34.92 | 1,733,003 | -0.01(-0.03%) |
Jan 06, 2023 | 35.76 | 36.10 | 34.28 | 34.93 | 1,649,558 | -0.51(-1.44%) |
Jan 05, 2023 | 36.58 | 36.65 | 35.26 | 35.44 | 2,681,871 | -1.47(-3.98%) |
Jan 04, 2023 | 36.84 | 37.56 | 36.33 | 36.91 | 2,885,583 | +0.58(+1.60%) |
Jan 03, 2023 | 37.00 | 37.50 | 36.22 | 36.33 | 2,029,697 | -0.35(-0.95%) |
Dec 30, 2022 | 36.49 | 36.74 | 36.06 | 36.68 | 700,828 | -0.25(-0.68%) |
Dec 29, 2022 | 35.69 | 37.23 | 35.49 | 36.93 | 749,436 | +1.54(+4.35%) |
Dec 28, 2022 | 35.65 | 36.31 | 35.37 | 35.39 | 619,892 | -0.32(-0.90%) |
Dec 27, 2022 | 35.84 | 36.09 | 35.09 | 35.71 | 660,376 | -0.06(-0.17%) |
Dec 23, 2022 | 35.33 | 35.79 | 35.00 | 35.77 | 527,361 | +0.37(+1.05%) |
Dec 22, 2022 | 35.10 | 35.55 | 34.31 | 35.40 | 700,786 | -0.17(-0.48%) |
Dec 21, 2022 | 34.99 | 35.78 | 34.88 | 35.57 | 871,644 | +0.97(+2.80%) |
Dec 20, 2022 | 34.33 | 35.00 | 34.10 | 34.60 | 1,031,874 | +0.27(+0.79%) |
Dec 19, 2022 | 34.48 | 34.68 | 33.86 | 34.33 | 2,089,268 | -0.28(-0.81%) |
Dec 16, 2022 | 34.15 | 35.10 | 34.07 | 34.61 | 4,096,250 | +0.18(+0.52%) |
Dec 15, 2022 | 34.58 | 35.22 | 34.30 | 34.43 | 1,831,617 | -0.59(-1.68%) |
Dec 14, 2022 | 34.58 | 35.87 | 34.50 | 35.02 | 2,706,550 | -0.48(-1.35%) |
Dec 13, 2022 | 36.37 | 36.37 | 34.81 | 35.50 | 2,996,485 | +0.81(+2.33%) |
Dec 12, 2022 | 34.32 | 34.77 | 33.75 | 34.69 | 1,775,833 | +0.33(+0.96%) |
Dec 09, 2022 | 34.27 | 35.26 | 34.14 | 34.36 | 1,541,810 | -0.21(-0.61%) |
Dec 08, 2022 | 33.92 | 34.69 | 33.27 | 34.57 | 1,754,138 | +0.61(+1.80%) |
Dec 07, 2022 | 34.20 | 34.49 | 33.66 | 33.96 | 1,286,384 | -0.18(-0.53%) |
Dec 06, 2022 | 34.38 | 34.85 | 33.33 | 34.14 | 1,435,692 | -0.52(-1.50%) |
Dec 05, 2022 | 34.36 | 35.24 | 33.97 | 34.66 | 2,209,628 | -0.26(-0.74%) |
Dec 02, 2022 | 35.60 | 35.75 | 34.49 | 34.92 | 2,356,952 | -1.04(-2.89%) |