Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.67 | 39.10 | 38.41 | 38.77 | 173,927 | +0.21(+0.55%) |
Feb 27, 2023 | 38.59 | 39.09 | 38.38 | 38.56 | 183,842 | +0.05(+0.12%) |
Feb 24, 2023 | 38.37 | 38.51 | 38.10 | 38.51 | 131,113 | -0.11(-0.29%) |
Feb 23, 2023 | 38.26 | 38.99 | 38.10 | 38.62 | 201,748 | +0.44(+1.14%) |
Feb 22, 2023 | 38.45 | 38.59 | 38.02 | 38.19 | 231,918 | -0.31(-0.81%) |
Feb 21, 2023 | 38.66 | 39.15 | 38.29 | 38.50 | 217,652 | -0.31(-0.81%) |
Feb 17, 2023 | 38.61 | 38.96 | 38.35 | 38.81 | 191,430 | +0.27(+0.71%) |
Feb 16, 2023 | 38.62 | 38.80 | 38.25 | 38.54 | 124,391 | -0.27(-0.68%) |
Feb 15, 2023 | 37.68 | 38.86 | 37.68 | 38.80 | 179,835 | +0.86(+2.27%) |
Feb 14, 2023 | 38.66 | 38.66 | 37.84 | 37.94 | 120,544 | -0.61(-1.57%) |
Feb 13, 2023 | 38.39 | 38.71 | 38.31 | 38.55 | 153,733 | +0.05(+0.12%) |
Feb 10, 2023 | 37.99 | 38.62 | 37.99 | 38.50 | 142,877 | +0.41(+1.07%) |
Feb 09, 2023 | 39.05 | 39.06 | 38.02 | 38.09 | 140,355 | -0.80(-2.05%) |
Feb 08, 2023 | 38.66 | 39.05 | 38.41 | 38.89 | 143,066 | +0.01(+0.02%) |
Feb 07, 2023 | 38.53 | 39.06 | 38.25 | 38.88 | 161,496 | +0.18(+0.47%) |
Feb 06, 2023 | 39.09 | 39.18 | 38.11 | 38.70 | 167,298 | -0.49(-1.26%) |
Feb 03, 2023 | 38.78 | 39.44 | 38.74 | 39.19 | 197,685 | +0.25(+0.63%) |
Feb 02, 2023 | 37.84 | 38.97 | 37.60 | 38.95 | 206,604 | +1.16(+3.06%) |
Feb 01, 2023 | 37.02 | 38.11 | 36.57 | 37.79 | 311,124 | +0.52(+1.40%) |
Jan 31, 2023 | 36.34 | 37.32 | 36.03 | 37.27 | 200,503 | +1.01(+2.80%) |
Jan 30, 2023 | 35.77 | 36.63 | 35.70 | 36.25 | 191,560 | +0.43(+1.19%) |
Jan 27, 2023 | 35.17 | 36.17 | 35.12 | 35.83 | 190,415 | +0.66(+1.89%) |
Jan 26, 2023 | 35.33 | 35.43 | 34.67 | 35.16 | 287,084 | +0.01(+0.03%) |
Jan 25, 2023 | 35.51 | 35.70 | 34.79 | 35.15 | 304,726 | -0.49(-1.38%) |
Jan 24, 2023 | 40.03 | 40.03 | 35.19 | 35.65 | 590,793 | -4.51(-11.24%) |
Jan 23, 2023 | 40.13 | 40.54 | 39.74 | 40.16 | 208,858 | -0.10(-0.26%) |
Jan 20, 2023 | 40.24 | 40.52 | 39.74 | 40.26 | 196,259 | +0.46(+1.17%) |
Jan 19, 2023 | 40.32 | 40.32 | 39.52 | 39.80 | 151,897 | -0.36(-0.90%) |
Jan 18, 2023 | 41.43 | 41.43 | 40.06 | 40.16 | 159,278 | -1.32(-3.18%) |
Jan 17, 2023 | 41.93 | 42.68 | 41.16 | 41.48 | 195,316 | -0.25(-0.59%) |
Jan 13, 2023 | 41.04 | 41.85 | 40.65 | 41.72 | 202,624 | +0.29(+0.71%) |
Jan 12, 2023 | 40.98 | 41.44 | 40.80 | 41.43 | 272,227 | +0.66(+1.63%) |
Jan 11, 2023 | 40.71 | 40.80 | 40.35 | 40.77 | 236,740 | +0.17(+0.42%) |
Jan 10, 2023 | 40.19 | 40.75 | 39.50 | 40.60 | 202,180 | +0.50(+1.25%) |
Jan 09, 2023 | 40.64 | 40.71 | 39.97 | 40.09 | 126,844 | -0.50(-1.24%) |
Jan 06, 2023 | 40.14 | 40.75 | 40.14 | 40.60 | 146,162 | +0.71(+1.78%) |
Jan 05, 2023 | 40.37 | 40.48 | 39.64 | 39.89 | 214,478 | -0.35(-0.87%) |
Jan 04, 2023 | 40.83 | 41.10 | 39.90 | 40.24 | 230,973 | -0.38(-0.93%) |
Jan 03, 2023 | 41.24 | 41.59 | 40.12 | 40.62 | 162,429 | -0.55(-1.34%) |
Dec 30, 2022 | 41.29 | 41.61 | 40.99 | 41.17 | 159,062 | -0.27(-0.66%) |
Dec 29, 2022 | 41.14 | 41.69 | 40.99 | 41.44 | 130,978 | +0.49(+1.20%) |
Dec 28, 2022 | 41.88 | 42.03 | 40.95 | 40.95 | 117,162 | -0.82(-1.95%) |
Dec 27, 2022 | 41.34 | 41.98 | 41.06 | 41.76 | 115,581 | +0.62(+1.50%) |
Dec 23, 2022 | 41.05 | 41.67 | 38.92 | 41.15 | 123,358 | +0.10(+0.25%) |
Dec 22, 2022 | 41.16 | 41.16 | 40.60 | 41.04 | 129,958 | -0.12(-0.30%) |
Dec 21, 2022 | 40.50 | 41.23 | 40.31 | 41.17 | 216,241 | +1.37(+3.45%) |
Dec 20, 2022 | 40.21 | 40.45 | 39.77 | 39.79 | 154,717 | -0.33(-0.83%) |
Dec 19, 2022 | 39.76 | 40.32 | 39.76 | 40.12 | 177,860 | +0.53(+1.34%) |
Dec 16, 2022 | 39.66 | 40.10 | 39.32 | 39.59 | 1,813,574 | -0.29(-0.74%) |
Dec 15, 2022 | 39.60 | 40.08 | 39.34 | 39.89 | 226,274 | +0.09(+0.24%) |
Dec 14, 2022 | 40.60 | 40.77 | 39.74 | 39.79 | 227,104 | -0.65(-1.62%) |
Dec 13, 2022 | 40.79 | 41.08 | 40.32 | 40.44 | 288,389 | +0.19(+0.47%) |
Dec 12, 2022 | 40.04 | 40.62 | 39.91 | 40.26 | 152,612 | +0.22(+0.54%) |
Dec 09, 2022 | 40.30 | 40.32 | 39.84 | 40.04 | 140,593 | -0.27(-0.66%) |
Dec 08, 2022 | 40.80 | 40.94 | 40.05 | 40.30 | 122,861 | -0.44(-1.07%) |
Dec 07, 2022 | 41.08 | 41.47 | 40.66 | 40.74 | 172,596 | -0.23(-0.56%) |
Dec 06, 2022 | 41.13 | 41.27 | 40.55 | 40.97 | 210,390 | -0.16(-0.39%) |
Dec 05, 2022 | 43.47 | 43.47 | 40.94 | 41.13 | 252,091 | -2.74(-6.25%) |
Dec 02, 2022 | 43.50 | 43.96 | 43.06 | 43.87 | 96,875 | -0.08(-0.17%) |