Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.03 | 35.03 | 34.94 | 34.97 | 4,786,120 | -0.09(-0.26%) |
Feb 27, 2023 | 34.98 | 35.11 | 34.93 | 35.06 | 5,324,249 | +0.21(+0.60%) |
Feb 24, 2023 | 34.74 | 34.90 | 34.72 | 34.85 | 2,846,383 | -0.19(-0.54%) |
Feb 23, 2023 | 34.86 | 35.10 | 34.82 | 35.04 | 10,418,091 | +0.33(+0.95%) |
Feb 22, 2023 | 34.67 | 34.87 | 34.63 | 34.71 | 11,741,494 | +0.21(+0.61%) |
Feb 21, 2023 | 34.80 | 34.82 | 34.40 | 34.50 | 7,021,962 | -0.53(-1.51%) |
Feb 17, 2023 | 34.78 | 35.11 | 34.73 | 35.03 | 4,783,509 | +0.11(+0.32%) |
Feb 16, 2023 | 35.05 | 35.08 | 34.88 | 34.92 | 7,612,701 | -0.25(-0.71%) |
Feb 15, 2023 | 35.10 | 35.22 | 35.05 | 35.17 | 4,113,381 | -0.09(-0.26%) |
Feb 14, 2023 | 35.15 | 35.31 | 35.02 | 35.26 | 7,323,841 | +0.05(+0.14%) |
Feb 13, 2023 | 35.16 | 35.33 | 35.12 | 35.21 | 6,392,530 | +0.09(+0.26%) |
Feb 10, 2023 | 35.35 | 35.35 | 35.08 | 35.12 | 13,278,953 | -0.26(-0.73%) |
Feb 09, 2023 | 35.73 | 35.73 | 35.35 | 35.38 | 4,845,972 | -0.23(-0.65%) |
Feb 08, 2023 | 35.65 | 35.73 | 35.51 | 35.61 | 2,995,267 | -0.16(-0.45%) |
Feb 07, 2023 | 35.58 | 35.84 | 35.55 | 35.77 | 5,444,816 | +0.18(+0.51%) |
Feb 06, 2023 | 35.65 | 35.67 | 35.53 | 35.59 | 3,548,984 | -0.20(-0.56%) |
Feb 03, 2023 | 35.91 | 36.00 | 35.78 | 35.79 | 5,028,612 | -0.36(-1.00%) |
Feb 02, 2023 | 36.23 | 36.23 | 36.06 | 36.15 | 4,732,439 | +0.21(+0.58%) |
Feb 01, 2023 | 35.60 | 36.06 | 35.53 | 35.94 | 8,545,928 | +0.15(+0.42%) |
Jan 31, 2023 | 35.68 | 35.83 | 35.63 | 35.79 | 7,249,583 | +0.24(+0.68%) |
Jan 30, 2023 | 35.61 | 35.67 | 35.54 | 35.55 | 3,733,625 | -0.18(-0.50%) |
Jan 27, 2023 | 35.78 | 35.82 | 35.67 | 35.73 | 5,607,555 | -0.10(-0.28%) |
Jan 26, 2023 | 35.78 | 35.85 | 35.67 | 35.83 | 6,753,445 | +0.13(+0.36%) |
Jan 25, 2023 | 35.64 | 35.75 | 35.59 | 35.70 | 20,203,452 | +0.04(+0.11%) |
Jan 24, 2023 | 35.68 | 35.77 | 35.60 | 35.66 | 2,620,022 | -0.03(-0.08%) |
Jan 23, 2023 | 35.70 | 35.83 | 35.65 | 35.69 | 4,633,995 | -0.07(-0.18%) |
Jan 20, 2023 | 35.68 | 35.76 | 35.54 | 35.76 | 9,874,086 | +0.10(+0.27%) |
Jan 19, 2023 | 35.74 | 35.80 | 35.62 | 35.66 | 16,453,032 | -0.18(-0.50%) |
Jan 18, 2023 | 36.05 | 36.16 | 35.84 | 35.84 | 11,914,429 | +0.01(+0.03%) |
Jan 17, 2023 | 35.90 | 35.91 | 35.80 | 35.83 | 6,012,344 | -0.14(-0.39%) |
Jan 13, 2023 | 35.79 | 36.02 | 35.76 | 35.97 | 6,859,370 | +0.02(+0.06%) |
Jan 12, 2023 | 35.80 | 35.96 | 35.64 | 35.95 | 4,478,395 | +0.24(+0.67%) |
Jan 11, 2023 | 35.59 | 35.74 | 35.54 | 35.71 | 6,978,149 | +0.22(+0.62%) |
Jan 10, 2023 | 35.52 | 35.56 | 35.40 | 35.49 | 5,285,729 | -0.04(-0.11%) |
Jan 09, 2023 | 35.48 | 35.58 | 35.40 | 35.53 | 11,180,774 | +0.15(+0.42%) |
Jan 06, 2023 | 35.09 | 35.48 | 35.02 | 35.38 | 10,123,834 | +0.47(+1.35%) |
Jan 05, 2023 | 34.87 | 34.95 | 34.77 | 34.91 | 5,350,745 | -0.03(-0.09%) |
Jan 04, 2023 | 34.82 | 34.99 | 34.66 | 34.94 | 7,377,488 | +0.35(+1.01%) |
Jan 03, 2023 | 34.69 | 34.78 | 34.53 | 34.59 | 6,759,478 | +0.06(+0.17%) |
Dec 30, 2022 | 34.43 | 34.55 | 34.38 | 34.53 | 5,651,925 | +0.01(+0.03%) |
Dec 29, 2022 | 34.07 | 34.53 | 33.98 | 34.52 | 6,578,834 | +0.54(+1.59%) |
Dec 28, 2022 | 34.52 | 34.60 | 33.98 | 33.98 | 10,303,460 | -0.53(-1.54%) |
Dec 27, 2022 | 34.86 | 34.86 | 34.48 | 34.51 | 3,464,540 | -0.36(-1.03%) |
Dec 23, 2022 | 34.72 | 34.88 | 34.65 | 34.87 | 2,682,946 | +0.09(+0.26%) |
Dec 22, 2022 | 34.76 | 34.88 | 34.63 | 34.78 | 3,503,031 | -0.17(-0.49%) |
Dec 21, 2022 | 34.83 | 35.03 | 34.82 | 34.95 | 6,913,154 | +0.24(+0.69%) |
Dec 20, 2022 | 34.58 | 34.77 | 34.55 | 34.71 | 4,489,874 | -0.02(-0.06%) |
Dec 19, 2022 | 34.86 | 34.87 | 34.70 | 34.73 | 4,353,227 | -0.21(-0.60%) |
Dec 16, 2022 | 34.94 | 35.02 | 34.85 | 34.94 | 4,718,256 | -0.19(-0.54%) |
Dec 15, 2022 | 35.08 | 35.16 | 34.92 | 35.13 | 5,366,997 | -0.25(-0.71%) |
Dec 14, 2022 | 35.56 | 35.61 | 35.17 | 35.38 | 6,305,430 | -0.21(-0.59%) |
Dec 13, 2022 | 35.76 | 35.79 | 35.35 | 35.59 | 6,285,001 | +0.36(+1.02%) |
Dec 12, 2022 | 35.20 | 35.25 | 35.11 | 35.23 | 4,211,692 | +0.12(+0.34%) |
Dec 09, 2022 | 35.00 | 35.23 | 34.99 | 35.11 | 4,672,141 | -0.01(-0.03%) |
Dec 08, 2022 | 35.10 | 35.16 | 35.00 | 35.12 | 5,964,756 | +0.04(+0.11%) |
Dec 07, 2022 | 34.93 | 35.13 | 34.91 | 35.08 | 7,431,470 | +0.18(+0.52%) |
Dec 06, 2022 | 35.05 | 35.08 | 34.84 | 34.90 | 5,896,290 | -0.12(-0.34%) |
Dec 05, 2022 | 35.21 | 35.21 | 34.95 | 35.02 | 10,847,917 | -0.33(-0.93%) |
Dec 02, 2022 | 35.05 | 35.35 | 35.03 | 35.35 | 9,195,316 | +0.01(+0.03%) |