Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.81 | 40.09 | 38.76 | 38.78 | 42,867 | -1.09(-2.73%) |
Feb 27, 2023 | 39.89 | 39.95 | 39.58 | 39.87 | 18,186 | +0.02(+0.05%) |
Feb 24, 2023 | 38.85 | 39.86 | 38.85 | 39.86 | 23,738 | +0.97(+2.49%) |
Feb 23, 2023 | 39.08 | 39.15 | 38.85 | 38.89 | 21,811 | -0.14(-0.36%) |
Feb 22, 2023 | 38.92 | 39.28 | 38.89 | 39.03 | 17,108 | -0.12(-0.31%) |
Feb 21, 2023 | 39.35 | 39.64 | 38.88 | 39.15 | 23,305 | -0.25(-0.63%) |
Feb 17, 2023 | 39.62 | 39.86 | 39.12 | 39.39 | 24,327 | -0.45(-1.14%) |
Feb 16, 2023 | 39.87 | 40.04 | 39.55 | 39.85 | 19,366 | -0.25(-0.62%) |
Feb 15, 2023 | 39.57 | 40.18 | 39.34 | 40.10 | 29,339 | +0.61(+1.54%) |
Feb 14, 2023 | 39.10 | 39.62 | 39.09 | 39.49 | 35,877 | +0.21(+0.52%) |
Feb 13, 2023 | 39.24 | 39.62 | 39.13 | 39.28 | 26,411 | +0.17(+0.45%) |
Feb 10, 2023 | 39.45 | 39.52 | 39.07 | 39.11 | 22,956 | -0.53(-1.34%) |
Feb 09, 2023 | 39.69 | 39.96 | 39.27 | 39.64 | 20,567 | -0.01(-0.02%) |
Feb 08, 2023 | 39.65 | 39.92 | 39.63 | 39.65 | 23,067 | -0.09(-0.23%) |
Feb 07, 2023 | 39.35 | 39.74 | 39.19 | 39.74 | 34,142 | +0.25(+0.63%) |
Feb 06, 2023 | 39.23 | 39.51 | 39.13 | 39.49 | 28,631 | -0.27(-0.67%) |
Feb 03, 2023 | 39.89 | 40.03 | 39.67 | 39.76 | 23,443 | -0.18(-0.46%) |
Feb 02, 2023 | 40.02 | 40.07 | 39.79 | 39.94 | 41,042 | -0.20(-0.50%) |
Feb 01, 2023 | 40.16 | 40.30 | 39.62 | 40.14 | 24,607 | +0.11(+0.28%) |
Jan 31, 2023 | 39.46 | 40.14 | 39.27 | 40.03 | 39,580 | +0.76(+1.94%) |
Jan 30, 2023 | 39.33 | 39.65 | 39.23 | 39.27 | 18,337 | -0.40(-1.02%) |
Jan 27, 2023 | 39.20 | 39.70 | 39.06 | 39.68 | 35,018 | +0.35(+0.89%) |
Jan 26, 2023 | 39.37 | 39.46 | 39.03 | 39.33 | 24,368 | +0.15(+0.38%) |
Jan 25, 2023 | 39.05 | 39.32 | 38.93 | 39.18 | 23,186 | +0.03(+0.07%) |
Jan 24, 2023 | 39.21 | 39.24 | 39.02 | 39.15 | 36,293 | +0.09(+0.24%) |
Jan 23, 2023 | 38.78 | 39.34 | 38.78 | 39.06 | 30,264 | +0.20(+0.52%) |
Jan 20, 2023 | 39.01 | 39.27 | 38.78 | 38.86 | 27,161 | -0.14(-0.37%) |
Jan 19, 2023 | 38.75 | 39.12 | 38.75 | 39.00 | 22,156 | +0.16(+0.41%) |
Jan 18, 2023 | 39.42 | 39.57 | 38.81 | 38.84 | 21,242 | -0.51(-1.28%) |
Jan 17, 2023 | 39.53 | 39.80 | 39.25 | 39.35 | 30,175 | -0.34(-0.86%) |
Jan 13, 2023 | 39.45 | 39.80 | 39.09 | 39.69 | 20,429 | +0.15(+0.37%) |
Jan 12, 2023 | 39.68 | 39.78 | 39.20 | 39.54 | 23,026 | -0.23(-0.57%) |
Jan 11, 2023 | 39.36 | 39.79 | 39.26 | 39.77 | 29,314 | +0.57(+1.45%) |
Jan 10, 2023 | 39.12 | 39.41 | 38.93 | 39.20 | 25,326 | +0.15(+0.37%) |
Jan 09, 2023 | 39.64 | 39.78 | 39.04 | 39.05 | 33,601 | -0.34(-0.86%) |
Jan 06, 2023 | 39.65 | 39.65 | 39.16 | 39.39 | 29,100 | +0.06(+0.16%) |
Jan 05, 2023 | 39.22 | 39.54 | 38.92 | 39.33 | 15,548 | -0.14(-0.35%) |
Jan 04, 2023 | 39.88 | 40.20 | 39.38 | 39.46 | 37,215 | -0.25(-0.62%) |
Jan 03, 2023 | 40.09 | 40.21 | 39.45 | 39.71 | 27,370 | -0.15(-0.37%) |
Dec 30, 2022 | 39.59 | 39.86 | 39.05 | 39.86 | 36,346 | +0.34(+0.86%) |
Dec 29, 2022 | 39.26 | 39.60 | 39.08 | 39.52 | 25,811 | +0.48(+1.24%) |
Dec 28, 2022 | 39.08 | 39.37 | 38.87 | 39.03 | 48,764 | +0.15(+0.38%) |
Dec 27, 2022 | 38.92 | 39.32 | 38.88 | 38.89 | 26,920 | -0.21(-0.54%) |
Dec 23, 2022 | 38.95 | 39.20 | 38.83 | 39.10 | 18,452 | +0.05(+0.14%) |
Dec 22, 2022 | 39.11 | 39.31 | 38.76 | 39.04 | 40,613 | -0.10(-0.26%) |
Dec 21, 2022 | 39.23 | 39.50 | 38.97 | 39.14 | 32,884 | +0.11(+0.28%) |
Dec 20, 2022 | 39.23 | 39.49 | 39.03 | 39.03 | 37,324 | -0.35(-0.88%) |
Dec 19, 2022 | 39.23 | 39.38 | 38.88 | 39.38 | 26,390 | +0.13(+0.33%) |
Dec 16, 2022 | 39.05 | 39.62 | 38.95 | 39.25 | 24,481 | -0.07(-0.19%) |
Dec 15, 2022 | 39.67 | 39.94 | 39.09 | 39.33 | 26,913 | -0.31(-0.78%) |
Dec 14, 2022 | 39.36 | 39.91 | 39.36 | 39.63 | 48,384 | +0.23(+0.58%) |
Dec 13, 2022 | 39.73 | 39.90 | 39.14 | 39.41 | 53,535 | +0.17(+0.44%) |
Dec 12, 2022 | 39.98 | 40.41 | 39.02 | 39.23 | 199,263 | -0.96(-2.38%) |
Dec 09, 2022 | 40.48 | 40.97 | 40.19 | 40.19 | 29,399 | -0.63(-1.55%) |
Dec 08, 2022 | 40.51 | 40.99 | 40.26 | 40.82 | 25,760 | +0.53(+1.32%) |
Dec 07, 2022 | 40.08 | 40.72 | 40.08 | 40.29 | 40,756 | -0.04(-0.09%) |
Dec 06, 2022 | 40.25 | 40.38 | 39.88 | 40.33 | 16,643 | -0.01(-0.02%) |
Dec 05, 2022 | 40.34 | 40.69 | 40.15 | 40.34 | 21,169 | -0.23(-0.56%) |
Dec 02, 2022 | 40.64 | 40.77 | 40.51 | 40.56 | 18,273 | -0.18(-0.45%) |