Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 34.65 | 34.83 | 34.44 | 34.45 | 6,031,947 | -0.33(-0.95%) |
Feb 27, 2023 | 34.70 | 34.94 | 34.63 | 34.78 | 3,553,608 | +0.22(+0.63%) |
Feb 24, 2023 | 34.29 | 34.65 | 34.27 | 34.56 | 3,607,949 | +0.13(+0.38%) |
Feb 23, 2023 | 34.29 | 34.70 | 34.21 | 34.43 | 3,217,044 | +0.13(+0.39%) |
Feb 22, 2023 | 34.45 | 34.86 | 34.29 | 34.29 | 4,217,411 | -0.10(-0.30%) |
Feb 21, 2023 | 34.62 | 34.68 | 33.89 | 34.40 | 4,459,896 | -0.05(-0.14%) |
Feb 17, 2023 | 34.06 | 34.61 | 33.99 | 34.45 | 3,977,335 | +0.56(+1.65%) |
Feb 16, 2023 | 33.78 | 34.02 | 33.65 | 33.89 | 3,367,525 | -0.06(-0.17%) |
Feb 15, 2023 | 34.18 | 34.18 | 33.68 | 33.94 | 3,572,753 | -0.17(-0.50%) |
Feb 14, 2023 | 34.75 | 34.75 | 33.82 | 34.11 | 3,839,925 | -0.68(-1.96%) |
Feb 13, 2023 | 34.38 | 34.84 | 34.28 | 34.80 | 3,597,246 | +0.39(+1.13%) |
Feb 10, 2023 | 34.13 | 34.47 | 33.97 | 34.41 | 3,394,648 | +0.39(+1.14%) |
Feb 09, 2023 | 34.34 | 34.50 | 33.75 | 34.02 | 3,737,174 | -0.31(-0.91%) |
Feb 08, 2023 | 34.16 | 34.46 | 34.12 | 34.33 | 4,465,998 | +0.03(+0.08%) |
Feb 07, 2023 | 34.59 | 34.64 | 33.77 | 34.30 | 4,133,326 | -0.61(-1.76%) |
Feb 06, 2023 | 34.49 | 34.96 | 34.49 | 34.92 | 3,490,616 | +0.44(+1.26%) |
Feb 03, 2023 | 34.50 | 34.60 | 33.70 | 34.48 | 4,650,327 | +0.18(+0.52%) |
Feb 02, 2023 | 34.49 | 34.55 | 34.14 | 34.30 | 4,745,375 | -0.61(-1.76%) |
Feb 01, 2023 | 35.13 | 35.32 | 34.81 | 34.92 | 4,457,027 | -0.26(-0.75%) |
Jan 31, 2023 | 35.18 | 35.24 | 34.70 | 35.18 | 8,826,244 | +0.21(+0.60%) |
Jan 30, 2023 | 34.61 | 35.10 | 34.55 | 34.97 | 4,846,745 | +0.48(+1.40%) |
Jan 27, 2023 | 34.52 | 34.66 | 34.12 | 34.49 | 3,709,044 | -0.05(-0.14%) |
Jan 26, 2023 | 34.74 | 34.76 | 34.21 | 34.54 | 5,111,332 | -0.28(-0.81%) |
Jan 25, 2023 | 34.89 | 35.12 | 34.44 | 34.82 | 6,117,667 | -0.11(-0.32%) |
Jan 24, 2023 | 35.08 | 35.31 | 34.87 | 34.93 | 4,758,080 | -0.16(-0.45%) |
Jan 23, 2023 | 35.61 | 35.76 | 35.07 | 35.09 | 4,199,331 | -0.52(-1.45%) |
Jan 20, 2023 | 35.90 | 35.95 | 35.08 | 35.61 | 4,636,674 | -0.27(-0.76%) |
Jan 19, 2023 | 36.11 | 36.18 | 35.83 | 35.88 | 3,905,776 | -0.17(-0.47%) |
Jan 18, 2023 | 37.44 | 37.48 | 35.85 | 36.05 | 5,684,006 | -1.48(-3.95%) |
Jan 17, 2023 | 37.40 | 37.79 | 37.39 | 37.53 | 4,214,768 | +0.11(+0.30%) |
Jan 13, 2023 | 37.46 | 37.84 | 37.30 | 37.42 | 3,290,536 | -0.21(-0.55%) |
Jan 12, 2023 | 38.06 | 38.12 | 37.46 | 37.62 | 3,859,888 | -0.37(-0.96%) |
Jan 11, 2023 | 38.10 | 38.20 | 37.50 | 37.99 | 4,554,199 | +0.07(+0.20%) |
Jan 10, 2023 | 38.06 | 38.25 | 37.70 | 37.91 | 4,813,003 | +0.02(+0.05%) |
Jan 09, 2023 | 38.36 | 38.72 | 37.87 | 37.90 | 5,681,316 | -0.51(-1.32%) |
Jan 06, 2023 | 37.85 | 38.47 | 37.69 | 38.40 | 6,083,489 | +0.93(+2.48%) |
Jan 05, 2023 | 37.18 | 38.23 | 36.61 | 37.47 | 9,062,683 | +1.24(+3.42%) |
Jan 04, 2023 | 36.38 | 36.46 | 35.96 | 36.24 | 5,749,118 | -0.17(-0.46%) |
Jan 03, 2023 | 36.28 | 36.41 | 35.91 | 36.41 | 4,519,876 | +0.12(+0.34%) |
Dec 30, 2022 | 36.36 | 36.52 | 36.11 | 36.28 | 3,768,832 | -0.07(-0.18%) |
Dec 29, 2022 | 36.29 | 36.53 | 36.23 | 36.35 | 4,148,668 | +0.11(+0.31%) |
Dec 28, 2022 | 36.64 | 36.77 | 36.22 | 36.24 | 2,685,652 | -0.35(-0.95%) |
Dec 27, 2022 | 36.55 | 36.71 | 36.41 | 36.58 | 3,574,365 | +0.17(+0.46%) |
Dec 23, 2022 | 36.38 | 36.42 | 36.20 | 36.41 | 2,665,510 | +0.08(+0.21%) |
Dec 22, 2022 | 36.30 | 36.45 | 36.04 | 36.34 | 2,575,256 | -0.02(-0.05%) |
Dec 21, 2022 | 36.26 | 36.62 | 36.14 | 36.36 | 3,849,132 | +0.27(+0.75%) |
Dec 20, 2022 | 35.85 | 36.12 | 35.54 | 36.09 | 5,681,339 | +0.34(+0.94%) |
Dec 19, 2022 | 35.67 | 36.15 | 35.57 | 35.75 | 3,518,175 | +0.11(+0.32%) |
Dec 16, 2022 | 35.61 | 35.87 | 35.26 | 35.64 | 9,685,916 | -0.28(-0.78%) |
Dec 15, 2022 | 35.90 | 36.02 | 35.55 | 35.92 | 4,675,654 | -0.16(-0.44%) |
Dec 14, 2022 | 36.01 | 36.29 | 35.73 | 36.08 | 3,631,972 | +0.23(+0.65%) |
Dec 13, 2022 | 36.13 | 36.20 | 35.62 | 35.84 | 5,144,798 | -0.23(-0.62%) |
Dec 12, 2022 | 35.77 | 36.11 | 35.50 | 36.07 | 3,618,490 | +0.42(+1.18%) |
Dec 09, 2022 | 36.05 | 36.15 | 35.61 | 35.65 | 2,550,695 | -0.44(-1.22%) |
Dec 08, 2022 | 35.81 | 36.13 | 35.68 | 36.09 | 3,411,815 | +0.24(+0.68%) |
Dec 07, 2022 | 35.51 | 36.05 | 35.42 | 35.84 | 4,087,339 | +0.63(+1.78%) |
Dec 06, 2022 | 35.40 | 35.62 | 35.03 | 35.21 | 4,665,413 | -0.65(-1.80%) |
Dec 05, 2022 | 35.36 | 35.91 | 35.21 | 35.86 | 3,820,207 | +0.12(+0.34%) |
Dec 02, 2022 | 35.41 | 35.76 | 35.36 | 35.74 | 2,550,803 | +0.27(+0.77%) |