Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 33.07 | 33.53 | 32.80 | 32.95 | 5,645,251 | -0.10(-0.29%) |
Feb 27, 2023 | 33.70 | 33.86 | 32.56 | 33.05 | 5,496,435 | -0.19(-0.58%) |
Feb 24, 2023 | 32.71 | 33.32 | 32.68 | 33.24 | 2,074,813 | -0.14(-0.43%) |
Feb 23, 2023 | 33.20 | 33.74 | 32.69 | 33.38 | 2,679,432 | +0.40(+1.22%) |
Feb 22, 2023 | 32.63 | 33.24 | 32.61 | 32.98 | 2,178,234 | +0.36(+1.12%) |
Feb 21, 2023 | 32.95 | 33.05 | 32.49 | 32.62 | 3,219,549 | -0.64(-1.92%) |
Feb 17, 2023 | 33.37 | 33.41 | 32.71 | 33.26 | 3,237,852 | +0.22(+0.66%) |
Feb 16, 2023 | 32.90 | 33.53 | 32.84 | 33.04 | 2,340,848 | -0.60(-1.78%) |
Feb 15, 2023 | 33.31 | 33.65 | 33.13 | 33.63 | 1,893,603 | +0.10(+0.31%) |
Feb 14, 2023 | 33.51 | 34.13 | 33.23 | 33.53 | 2,667,121 | -0.06(-0.17%) |
Feb 13, 2023 | 32.80 | 33.62 | 32.68 | 33.59 | 4,324,514 | +0.71(+2.17%) |
Feb 10, 2023 | 32.36 | 32.95 | 31.97 | 32.88 | 3,203,060 | +0.29(+0.90%) |
Feb 09, 2023 | 34.00 | 34.13 | 32.39 | 32.58 | 5,807,919 | -1.16(-3.43%) |
Feb 08, 2023 | 34.36 | 34.38 | 33.47 | 33.74 | 3,912,316 | -0.81(-2.34%) |
Feb 07, 2023 | 33.72 | 34.84 | 32.61 | 34.55 | 7,802,204 | +0.09(+0.25%) |
Feb 06, 2023 | 34.81 | 35.20 | 33.59 | 34.46 | 6,036,493 | -1.03(-2.91%) |
Feb 03, 2023 | 35.31 | 36.06 | 35.02 | 35.49 | 5,113,545 | -0.34(-0.95%) |
Feb 02, 2023 | 34.98 | 36.37 | 34.98 | 35.84 | 3,553,415 | +1.23(+3.57%) |
Feb 01, 2023 | 34.07 | 34.93 | 33.80 | 34.60 | 3,599,987 | +0.47(+1.36%) |
Jan 31, 2023 | 33.52 | 34.17 | 33.48 | 34.14 | 1,735,856 | +0.77(+2.30%) |
Jan 30, 2023 | 33.18 | 33.78 | 33.13 | 33.37 | 2,608,025 | -0.26(-0.76%) |
Jan 27, 2023 | 33.45 | 33.93 | 33.17 | 33.63 | 1,842,914 | +0.12(+0.37%) |
Jan 26, 2023 | 33.06 | 33.52 | 32.72 | 33.50 | 3,852,873 | +0.76(+2.32%) |
Jan 25, 2023 | 32.17 | 32.85 | 31.79 | 32.74 | 2,067,274 | +0.06(+0.17%) |
Jan 24, 2023 | 32.67 | 33.15 | 32.54 | 32.69 | 4,180,984 | -0.14(-0.43%) |
Jan 23, 2023 | 32.14 | 32.91 | 31.98 | 32.83 | 2,333,204 | +0.69(+2.16%) |
Jan 20, 2023 | 31.41 | 32.30 | 31.28 | 32.14 | 2,839,502 | +0.93(+2.98%) |
Jan 19, 2023 | 31.33 | 31.61 | 30.89 | 31.21 | 2,949,391 | -0.64(-2.00%) |
Jan 18, 2023 | 32.06 | 32.51 | 31.63 | 31.84 | 2,602,571 | +0.01(+0.03%) |
Jan 17, 2023 | 31.77 | 32.08 | 31.48 | 31.83 | 1,894,761 | +0.01(+0.03%) |
Jan 13, 2023 | 31.03 | 31.91 | 30.97 | 31.82 | 1,550,577 | +0.17(+0.54%) |
Jan 12, 2023 | 31.64 | 31.68 | 30.98 | 31.65 | 1,869,235 | +0.27(+0.85%) |
Jan 11, 2023 | 31.17 | 31.52 | 30.93 | 31.39 | 2,040,193 | +0.48(+1.57%) |
Jan 10, 2023 | 30.65 | 31.02 | 30.53 | 30.90 | 2,530,635 | +0.10(+0.34%) |
Jan 09, 2023 | 29.85 | 31.09 | 29.70 | 30.80 | 6,117,542 | +1.37(+4.64%) |
Jan 06, 2023 | 28.89 | 29.56 | 28.59 | 29.43 | 1,717,645 | +0.84(+2.92%) |
Jan 05, 2023 | 28.84 | 29.07 | 28.36 | 28.60 | 1,979,521 | -0.69(-2.37%) |
Jan 04, 2023 | 28.91 | 29.70 | 28.62 | 29.29 | 2,236,816 | +0.83(+2.90%) |
Jan 03, 2023 | 28.24 | 28.92 | 28.01 | 28.46 | 2,596,790 | +0.14(+0.50%) |
Dec 30, 2022 | 28.32 | 28.59 | 27.92 | 28.32 | 3,571,148 | -0.37(-1.29%) |
Dec 29, 2022 | 27.86 | 28.79 | 27.81 | 28.69 | 2,939,155 | +1.15(+4.17%) |
Dec 28, 2022 | 27.90 | 28.15 | 27.34 | 27.54 | 3,828,296 | -0.46(-1.63%) |
Dec 27, 2022 | 28.34 | 28.52 | 27.97 | 28.00 | 3,896,972 | -0.34(-1.21%) |
Dec 23, 2022 | 27.95 | 28.36 | 27.70 | 28.34 | 2,893,541 | +0.33(+1.19%) |
Dec 22, 2022 | 27.86 | 28.35 | 27.32 | 28.01 | 2,699,431 | -0.22(-0.77%) |
Dec 21, 2022 | 27.66 | 28.24 | 27.66 | 28.23 | 1,767,012 | +1.04(+3.84%) |
Dec 20, 2022 | 26.94 | 27.35 | 26.84 | 27.18 | 1,434,013 | +0.12(+0.46%) |
Dec 19, 2022 | 27.82 | 28.03 | 26.59 | 27.06 | 3,243,054 | -0.93(-3.32%) |
Dec 16, 2022 | 27.87 | 28.12 | 27.37 | 27.99 | 4,696,237 | -0.37(-1.31%) |
Dec 15, 2022 | 28.23 | 28.40 | 27.83 | 28.36 | 3,333,254 | -0.42(-1.45%) |
Dec 14, 2022 | 29.33 | 29.69 | 28.46 | 28.78 | 3,031,730 | -0.76(-2.57%) |
Dec 13, 2022 | 30.10 | 30.28 | 28.95 | 29.53 | 4,556,329 | +0.86(+3.01%) |
Dec 12, 2022 | 27.80 | 28.69 | 27.74 | 28.67 | 2,951,502 | +0.63(+2.23%) |
Dec 09, 2022 | 27.52 | 28.23 | 27.49 | 28.04 | 2,433,120 | +0.41(+1.48%) |
Dec 08, 2022 | 27.70 | 27.99 | 27.38 | 27.64 | 3,465,300 | +0.11(+0.41%) |
Dec 07, 2022 | 28.40 | 28.61 | 27.49 | 27.52 | 3,613,144 | -1.09(-3.81%) |
Dec 06, 2022 | 29.00 | 29.38 | 28.09 | 28.61 | 3,480,494 | -0.48(-1.66%) |
Dec 05, 2022 | 29.53 | 29.94 | 28.88 | 29.10 | 4,335,582 | -0.85(-2.85%) |
Dec 02, 2022 | 29.58 | 30.37 | 29.13 | 29.95 | 4,306,749 | -0.19(-0.63%) |