Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.49 | 35.34 | 34.31 | 34.64 | 1,172,052 | +0.13(+0.38%) |
Feb 27, 2023 | 34.61 | 34.96 | 34.39 | 34.51 | 1,038,852 | +0.39(+1.14%) |
Feb 24, 2023 | 33.82 | 34.15 | 33.47 | 34.12 | 434,411 | -0.17(-0.49%) |
Feb 23, 2023 | 33.93 | 34.47 | 33.79 | 34.29 | 399,628 | +0.52(+1.54%) |
Feb 22, 2023 | 33.71 | 34.08 | 33.49 | 33.77 | 368,569 | +0.16(+0.47%) |
Feb 21, 2023 | 34.36 | 34.52 | 33.47 | 33.61 | 461,540 | -1.33(-3.80%) |
Feb 17, 2023 | 34.47 | 34.99 | 34.18 | 34.94 | 333,489 | +0.45(+1.32%) |
Feb 16, 2023 | 34.67 | 35.07 | 34.25 | 34.48 | 502,675 | -0.63(-1.80%) |
Feb 15, 2023 | 34.71 | 35.37 | 34.60 | 35.11 | 672,454 | +0.02(+0.05%) |
Feb 14, 2023 | 35.50 | 35.54 | 34.59 | 35.09 | 492,746 | -0.41(-1.15%) |
Feb 13, 2023 | 34.90 | 35.60 | 34.90 | 35.50 | 687,265 | +0.44(+1.24%) |
Feb 10, 2023 | 34.59 | 35.57 | 34.33 | 35.07 | 1,257,328 | +0.51(+1.48%) |
Feb 09, 2023 | 35.25 | 35.33 | 34.30 | 34.56 | 1,009,700 | -0.40(-1.15%) |
Feb 08, 2023 | 35.08 | 35.58 | 34.61 | 34.96 | 691,225 | -0.49(-1.39%) |
Feb 07, 2023 | 35.53 | 35.97 | 35.24 | 35.45 | 842,539 | -0.30(-0.84%) |
Feb 06, 2023 | 36.41 | 36.60 | 35.46 | 35.76 | 835,240 | -1.23(-3.32%) |
Feb 03, 2023 | 36.66 | 37.20 | 36.41 | 36.98 | 1,105,151 | -0.39(-1.05%) |
Feb 02, 2023 | 37.51 | 39.74 | 36.78 | 37.37 | 2,107,107 | -0.28(-0.75%) |
Feb 01, 2023 | 36.44 | 37.67 | 35.78 | 37.66 | 1,125,182 | +0.99(+2.69%) |
Jan 31, 2023 | 36.72 | 37.08 | 36.20 | 36.67 | 977,592 | -0.27(-0.72%) |
Jan 30, 2023 | 37.05 | 37.76 | 36.79 | 36.94 | 383,051 | -0.48(-1.27%) |
Jan 27, 2023 | 37.16 | 37.98 | 37.06 | 37.41 | 484,545 | +0.18(+0.49%) |
Jan 26, 2023 | 36.73 | 37.33 | 36.48 | 37.23 | 528,719 | +0.71(+1.95%) |
Jan 25, 2023 | 35.74 | 36.69 | 35.63 | 36.51 | 635,593 | +0.31(+0.86%) |
Jan 24, 2023 | 36.60 | 37.21 | 36.20 | 36.20 | 492,662 | -0.51(-1.40%) |
Jan 23, 2023 | 36.59 | 37.05 | 36.27 | 36.72 | 430,965 | +0.13(+0.35%) |
Jan 20, 2023 | 35.84 | 36.59 | 35.57 | 36.59 | 462,273 | +1.02(+2.85%) |
Jan 19, 2023 | 35.14 | 35.63 | 35.03 | 35.57 | 559,937 | -0.10(-0.28%) |
Jan 18, 2023 | 35.70 | 36.53 | 35.62 | 35.67 | 609,689 | -0.01(-0.03%) |
Jan 17, 2023 | 35.46 | 36.21 | 35.46 | 35.68 | 842,243 | +0.32(+0.91%) |
Jan 13, 2023 | 34.52 | 35.46 | 34.52 | 35.36 | 288,997 | +0.51(+1.47%) |
Jan 12, 2023 | 35.26 | 35.26 | 34.25 | 34.85 | 577,180 | -0.14(-0.39%) |
Jan 11, 2023 | 34.08 | 35.05 | 33.66 | 34.99 | 503,294 | +0.94(+2.77%) |
Jan 10, 2023 | 33.45 | 34.39 | 33.28 | 34.04 | 527,083 | +0.43(+1.28%) |
Jan 09, 2023 | 33.71 | 34.74 | 33.59 | 33.61 | 833,907 | +0.16(+0.46%) |
Jan 06, 2023 | 33.07 | 33.66 | 32.89 | 33.46 | 584,702 | +0.87(+2.67%) |
Jan 05, 2023 | 32.69 | 33.18 | 32.21 | 32.59 | 714,403 | -0.25(-0.75%) |
Jan 04, 2023 | 32.22 | 32.98 | 32.10 | 32.84 | 1,001,891 | +0.81(+2.51%) |
Jan 03, 2023 | 32.20 | 32.65 | 31.96 | 32.03 | 896,939 | +0.31(+0.98%) |
Dec 30, 2022 | 31.91 | 31.91 | 31.20 | 31.72 | 461,549 | -0.51(-1.59%) |
Dec 29, 2022 | 31.81 | 32.35 | 31.75 | 32.23 | 989,044 | +0.48(+1.53%) |
Dec 28, 2022 | 32.12 | 32.21 | 31.60 | 31.75 | 557,042 | -0.50(-1.56%) |
Dec 27, 2022 | 32.44 | 32.56 | 31.92 | 32.25 | 1,320,536 | -0.34(-1.04%) |
Dec 23, 2022 | 32.12 | 32.59 | 31.71 | 32.59 | 929,763 | +0.20(+0.62%) |
Dec 22, 2022 | 33.16 | 33.55 | 31.84 | 32.39 | 873,339 | -1.30(-3.86%) |
Dec 21, 2022 | 33.15 | 33.69 | 33.02 | 33.69 | 666,065 | +0.95(+2.91%) |
Dec 20, 2022 | 31.97 | 33.14 | 31.86 | 32.74 | 951,080 | +0.29(+0.90%) |
Dec 19, 2022 | 32.70 | 32.97 | 32.31 | 32.44 | 851,447 | -0.47(-1.42%) |
Dec 16, 2022 | 32.42 | 33.51 | 32.42 | 32.91 | 1,679,173 | -0.33(-0.99%) |
Dec 15, 2022 | 34.69 | 34.87 | 33.13 | 33.24 | 1,798,547 | -2.26(-6.37%) |
Dec 14, 2022 | 35.12 | 35.87 | 35.01 | 35.50 | 1,109,719 | +0.18(+0.52%) |
Dec 13, 2022 | 35.14 | 36.55 | 34.93 | 35.32 | 1,393,510 | +0.78(+2.25%) |
Dec 12, 2022 | 32.86 | 34.56 | 32.53 | 34.54 | 1,003,360 | +1.71(+5.21%) |
Dec 09, 2022 | 32.61 | 33.03 | 32.38 | 32.83 | 615,560 | -0.03(-0.08%) |
Dec 08, 2022 | 32.63 | 33.45 | 32.25 | 32.86 | 616,082 | +0.27(+0.81%) |
Dec 07, 2022 | 31.15 | 33.23 | 30.83 | 32.59 | 1,076,356 | +1.44(+4.61%) |
Dec 06, 2022 | 31.57 | 31.61 | 30.64 | 31.15 | 715,709 | -0.54(-1.70%) |
Dec 05, 2022 | 33.19 | 33.35 | 31.21 | 31.69 | 839,353 | -1.93(-5.74%) |
Dec 02, 2022 | 33.18 | 33.96 | 33.18 | 33.62 | 733,451 | -0.15(-0.43%) |