Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.09 | 36.37 | 35.65 | 36.04 | 1,238,925 | +0.16(+0.45%) |
Feb 27, 2023 | 36.33 | 36.61 | 35.85 | 35.88 | 687,313 | -0.05(-0.13%) |
Feb 24, 2023 | 35.58 | 36.01 | 35.31 | 35.93 | 884,106 | -0.25(-0.69%) |
Feb 23, 2023 | 36.01 | 36.41 | 35.86 | 36.17 | 1,020,462 | +0.26(+0.72%) |
Feb 22, 2023 | 36.04 | 36.29 | 35.70 | 35.92 | 972,019 | -0.18(-0.50%) |
Feb 21, 2023 | 36.73 | 37.11 | 35.95 | 36.10 | 772,211 | -1.13(-3.02%) |
Feb 17, 2023 | 36.83 | 37.40 | 36.72 | 37.22 | 725,131 | +0.44(+1.19%) |
Feb 16, 2023 | 36.93 | 37.22 | 36.71 | 36.78 | 751,891 | -0.70(-1.86%) |
Feb 15, 2023 | 37.26 | 37.53 | 37.00 | 37.48 | 658,047 | -0.08(-0.20%) |
Feb 14, 2023 | 37.50 | 37.70 | 36.98 | 37.56 | 1,111,568 | -0.16(-0.43%) |
Feb 13, 2023 | 37.01 | 37.73 | 36.85 | 37.72 | 830,852 | +0.72(+1.93%) |
Feb 10, 2023 | 36.70 | 37.19 | 36.56 | 37.00 | 792,513 | +0.13(+0.36%) |
Feb 09, 2023 | 37.46 | 37.83 | 36.85 | 36.87 | 870,347 | -0.43(-1.14%) |
Feb 08, 2023 | 37.19 | 37.70 | 37.14 | 37.30 | 976,530 | -0.27(-0.73%) |
Feb 07, 2023 | 37.09 | 37.76 | 37.05 | 37.57 | 785,135 | +0.20(+0.53%) |
Feb 06, 2023 | 37.09 | 37.42 | 37.01 | 37.37 | 600,792 | -0.13(-0.35%) |
Feb 03, 2023 | 37.09 | 37.89 | 37.01 | 37.50 | 895,426 | -0.20(-0.53%) |
Feb 02, 2023 | 37.47 | 38.50 | 37.29 | 37.70 | 1,146,709 | +0.38(+1.01%) |
Feb 01, 2023 | 36.70 | 37.64 | 36.66 | 37.32 | 953,580 | +0.15(+0.41%) |
Jan 31, 2023 | 36.68 | 37.28 | 36.39 | 37.17 | 1,089,533 | +0.53(+1.45%) |
Jan 30, 2023 | 36.61 | 37.15 | 36.41 | 36.64 | 838,845 | -0.39(-1.05%) |
Jan 27, 2023 | 36.95 | 37.48 | 36.95 | 37.03 | 690,011 | -0.09(-0.23%) |
Jan 26, 2023 | 36.86 | 37.16 | 36.64 | 37.12 | 943,107 | +0.26(+0.69%) |
Jan 25, 2023 | 35.99 | 36.87 | 35.99 | 36.86 | 918,467 | +0.49(+1.35%) |
Jan 24, 2023 | 36.53 | 36.61 | 36.01 | 36.37 | 495,101 | -0.14(-0.39%) |
Jan 23, 2023 | 36.10 | 36.56 | 35.91 | 36.51 | 993,598 | +0.48(+1.34%) |
Jan 20, 2023 | 35.70 | 36.03 | 35.48 | 36.03 | 676,863 | +0.57(+1.60%) |
Jan 19, 2023 | 35.51 | 35.58 | 35.12 | 35.46 | 1,039,501 | -0.47(-1.32%) |
Jan 18, 2023 | 36.24 | 36.68 | 35.79 | 35.93 | 1,021,043 | -0.33(-0.91%) |
Jan 17, 2023 | 36.79 | 37.23 | 35.92 | 36.26 | 1,622,563 | -0.35(-0.96%) |
Jan 13, 2023 | 36.27 | 36.77 | 35.56 | 36.62 | 1,261,036 | +0.20(+0.55%) |
Jan 12, 2023 | 35.72 | 36.69 | 35.48 | 36.42 | 1,245,740 | +0.72(+2.03%) |
Jan 11, 2023 | 35.24 | 36.11 | 34.96 | 35.69 | 1,746,270 | +0.25(+0.71%) |
Jan 10, 2023 | 34.11 | 35.67 | 33.39 | 35.44 | 2,276,580 | +1.28(+3.76%) |
Jan 09, 2023 | 33.68 | 34.59 | 33.68 | 34.15 | 1,760,623 | +0.27(+0.80%) |
Jan 06, 2023 | 33.94 | 34.37 | 33.64 | 33.88 | 2,015,477 | +0.34(+1.03%) |
Jan 05, 2023 | 34.92 | 34.92 | 33.41 | 33.54 | 3,451,999 | -1.46(-4.16%) |
Jan 04, 2023 | 31.23 | 36.91 | 30.77 | 35.00 | 11,884,060 | +4.04(+13.03%) |
Jan 03, 2023 | 31.33 | 31.48 | 30.71 | 30.96 | 1,330,760 | -0.05(-0.18%) |
Dec 30, 2022 | 30.82 | 31.10 | 30.49 | 31.01 | 1,214,291 | -0.26(-0.84%) |
Dec 29, 2022 | 31.27 | 31.46 | 31.09 | 31.28 | 841,438 | +0.21(+0.67%) |
Dec 28, 2022 | 31.15 | 31.41 | 31.00 | 31.07 | 733,216 | -0.24(-0.75%) |
Dec 27, 2022 | 31.71 | 31.89 | 31.29 | 31.30 | 664,069 | -0.31(-0.97%) |
Dec 23, 2022 | 31.28 | 31.65 | 31.18 | 31.61 | 765,637 | +0.36(+1.16%) |
Dec 22, 2022 | 31.52 | 31.65 | 30.64 | 31.25 | 1,587,028 | -1.02(-3.17%) |
Dec 21, 2022 | 32.31 | 32.60 | 32.12 | 32.27 | 881,592 | +0.43(+1.34%) |
Dec 20, 2022 | 31.80 | 32.21 | 31.68 | 31.85 | 690,088 | +0.18(+0.57%) |
Dec 19, 2022 | 31.76 | 31.99 | 31.36 | 31.67 | 977,107 | +0.04(+0.11%) |
Dec 16, 2022 | 31.19 | 31.67 | 30.77 | 31.63 | 3,004,373 | +0.06(+0.20%) |
Dec 15, 2022 | 32.32 | 32.38 | 31.49 | 31.57 | 1,192,061 | -1.22(-3.73%) |
Dec 14, 2022 | 33.39 | 33.57 | 32.65 | 32.79 | 1,018,070 | -0.62(-1.84%) |
Dec 13, 2022 | 33.86 | 34.08 | 33.11 | 33.40 | 1,375,675 | +0.54(+1.65%) |
Dec 12, 2022 | 32.28 | 32.94 | 31.99 | 32.86 | 726,294 | +0.53(+1.65%) |
Dec 09, 2022 | 32.32 | 32.63 | 32.09 | 32.33 | 548,408 | -0.07(-0.22%) |
Dec 08, 2022 | 32.37 | 32.71 | 32.08 | 32.40 | 570,930 | +0.24(+0.73%) |
Dec 07, 2022 | 32.34 | 32.49 | 32.03 | 32.16 | 738,504 | -0.33(-1.00%) |
Dec 06, 2022 | 32.58 | 32.82 | 32.03 | 32.49 | 1,173,305 | -0.16(-0.50%) |
Dec 05, 2022 | 33.81 | 33.81 | 32.35 | 32.65 | 971,722 | -1.48(-4.35%) |
Dec 02, 2022 | 34.01 | 34.31 | 33.98 | 34.14 | 561,455 | -0.26(-0.76%) |