Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.78 | 33.24 | 32.51 | 32.67 | 5,694,730 | -0.09(-0.29%) |
Feb 27, 2023 | 33.41 | 33.57 | 32.28 | 32.76 | 5,544,610 | -0.19(-0.58%) |
Feb 24, 2023 | 32.43 | 33.03 | 32.39 | 32.95 | 2,092,999 | -0.14(-0.43%) |
Feb 23, 2023 | 32.91 | 33.45 | 32.41 | 33.09 | 2,702,917 | +0.40(+1.22%) |
Feb 22, 2023 | 32.34 | 32.95 | 32.33 | 32.70 | 2,197,325 | +0.36(+1.12%) |
Feb 21, 2023 | 32.67 | 32.76 | 32.21 | 32.33 | 3,247,768 | -0.63(-1.92%) |
Feb 17, 2023 | 33.08 | 33.12 | 32.43 | 32.97 | 3,266,231 | +0.22(+0.66%) |
Feb 16, 2023 | 32.62 | 33.24 | 32.55 | 32.75 | 2,361,365 | -0.59(-1.78%) |
Feb 15, 2023 | 33.02 | 33.36 | 32.84 | 33.34 | 1,910,200 | +0.10(+0.31%) |
Feb 14, 2023 | 33.22 | 33.83 | 32.94 | 33.24 | 2,690,498 | -0.06(-0.17%) |
Feb 13, 2023 | 32.51 | 33.33 | 32.39 | 33.30 | 4,362,417 | +0.71(+2.17%) |
Feb 10, 2023 | 32.08 | 32.67 | 31.69 | 32.59 | 3,231,134 | +0.29(+0.90%) |
Feb 09, 2023 | 33.71 | 33.83 | 32.11 | 32.30 | 5,858,824 | -1.15(-3.43%) |
Feb 08, 2023 | 34.06 | 34.08 | 33.18 | 33.45 | 3,946,606 | -0.80(-2.34%) |
Feb 07, 2023 | 33.43 | 34.54 | 32.33 | 34.25 | 7,870,588 | +0.08(+0.25%) |
Feb 06, 2023 | 34.51 | 34.89 | 33.30 | 34.16 | 6,089,402 | -1.03(-2.91%) |
Feb 03, 2023 | 35.00 | 35.75 | 34.72 | 35.19 | 5,158,364 | -0.34(-0.95%) |
Feb 02, 2023 | 34.68 | 36.05 | 34.68 | 35.53 | 3,584,560 | +1.22(+3.57%) |
Feb 01, 2023 | 33.78 | 34.63 | 33.50 | 34.30 | 3,631,540 | +0.46(+1.36%) |
Jan 31, 2023 | 33.23 | 33.87 | 33.19 | 33.84 | 1,751,070 | +0.76(+2.30%) |
Jan 30, 2023 | 32.89 | 33.49 | 32.85 | 33.08 | 2,630,884 | -0.25(-0.76%) |
Jan 27, 2023 | 33.16 | 33.64 | 32.88 | 33.33 | 1,859,066 | +0.12(+0.37%) |
Jan 26, 2023 | 32.77 | 33.23 | 32.44 | 33.21 | 3,886,643 | +0.75(+2.32%) |
Jan 25, 2023 | 31.89 | 32.56 | 31.52 | 32.46 | 2,085,393 | +0.06(+0.17%) |
Jan 24, 2023 | 32.38 | 32.86 | 32.26 | 32.40 | 4,217,630 | -0.14(-0.43%) |
Jan 23, 2023 | 31.86 | 32.63 | 31.70 | 32.54 | 2,353,654 | +0.69(+2.16%) |
Jan 20, 2023 | 31.14 | 32.02 | 31.01 | 31.86 | 2,864,390 | +0.92(+2.98%) |
Jan 19, 2023 | 31.06 | 31.34 | 30.62 | 30.93 | 2,975,241 | -0.63(-2.00%) |
Jan 18, 2023 | 31.78 | 32.23 | 31.35 | 31.56 | 2,625,382 | +0.01(+0.03%) |
Jan 17, 2023 | 31.50 | 31.80 | 31.21 | 31.55 | 1,911,368 | +0.01(+0.03%) |
Jan 13, 2023 | 30.76 | 31.63 | 30.70 | 31.55 | 1,564,167 | +0.17(+0.54%) |
Jan 12, 2023 | 31.37 | 31.40 | 30.71 | 31.38 | 1,885,618 | +0.26(+0.85%) |
Jan 11, 2023 | 30.90 | 31.25 | 30.67 | 31.11 | 2,058,075 | +0.48(+1.57%) |
Jan 10, 2023 | 30.38 | 30.75 | 30.27 | 30.63 | 2,553,241 | +0.10(+0.34%) |
Jan 09, 2023 | 29.59 | 30.82 | 29.44 | 30.53 | 6,171,160 | +1.35(+4.64%) |
Jan 06, 2023 | 28.64 | 29.31 | 28.34 | 29.17 | 1,732,700 | +0.83(+2.92%) |
Jan 05, 2023 | 28.59 | 28.82 | 28.12 | 28.35 | 1,996,871 | -0.69(-2.37%) |
Jan 04, 2023 | 28.66 | 29.44 | 28.38 | 29.03 | 2,256,422 | +0.82(+2.90%) |
Jan 03, 2023 | 28.00 | 28.67 | 27.77 | 28.22 | 2,619,550 | +0.14(+0.50%) |
Dec 30, 2022 | 28.07 | 28.34 | 27.68 | 28.07 | 3,602,448 | -0.37(-1.29%) |
Dec 29, 2022 | 27.62 | 28.54 | 27.57 | 28.44 | 2,964,916 | +1.14(+4.17%) |
Dec 28, 2022 | 27.66 | 27.90 | 27.10 | 27.30 | 3,861,850 | -0.45(-1.63%) |
Dec 27, 2022 | 28.09 | 28.27 | 27.73 | 27.75 | 3,931,128 | -0.34(-1.21%) |
Dec 23, 2022 | 27.71 | 28.12 | 27.46 | 28.09 | 2,918,902 | +0.33(+1.19%) |
Dec 22, 2022 | 27.61 | 28.10 | 27.09 | 27.76 | 2,723,091 | -0.22(-0.77%) |
Dec 21, 2022 | 27.42 | 28.00 | 27.42 | 27.98 | 1,782,499 | +1.03(+3.84%) |
Dec 20, 2022 | 26.71 | 27.11 | 26.61 | 26.95 | 1,446,582 | +0.12(+0.46%) |
Dec 19, 2022 | 27.58 | 27.78 | 26.36 | 26.82 | 3,271,479 | -0.92(-3.32%) |
Dec 16, 2022 | 27.63 | 27.88 | 27.13 | 27.74 | 4,737,399 | -0.37(-1.31%) |
Dec 15, 2022 | 27.99 | 28.15 | 27.58 | 28.11 | 3,362,469 | -0.41(-1.45%) |
Dec 14, 2022 | 29.07 | 29.43 | 28.22 | 28.53 | 3,058,302 | -0.75(-2.57%) |
Dec 13, 2022 | 29.84 | 30.02 | 28.69 | 29.28 | 4,596,264 | +0.86(+3.01%) |
Dec 12, 2022 | 27.56 | 28.44 | 27.50 | 28.42 | 2,977,371 | +0.62(+2.23%) |
Dec 09, 2022 | 27.28 | 27.98 | 27.26 | 27.80 | 2,454,445 | +0.40(+1.48%) |
Dec 08, 2022 | 27.46 | 27.75 | 27.14 | 27.40 | 3,495,672 | +0.11(+0.41%) |
Dec 07, 2022 | 28.15 | 28.37 | 27.26 | 27.28 | 3,644,812 | -1.08(-3.81%) |
Dec 06, 2022 | 28.75 | 29.13 | 27.85 | 28.37 | 3,510,999 | -0.48(-1.66%) |
Dec 05, 2022 | 29.27 | 29.68 | 28.63 | 28.85 | 4,373,583 | -0.85(-2.85%) |
Dec 02, 2022 | 29.33 | 30.11 | 28.87 | 29.69 | 4,344,496 | -0.19(-0.63%) |