Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.77 | 39.98 | 39.63 | 39.84 | 232,115 | -0.01(-0.02%) |
Feb 27, 2023 | 40.39 | 40.65 | 39.71 | 39.85 | 276,068 | -0.38(-0.95%) |
Feb 24, 2023 | 39.74 | 40.26 | 39.59 | 40.23 | 210,180 | +0.38(+0.96%) |
Feb 23, 2023 | 39.53 | 40.01 | 39.43 | 39.85 | 265,838 | +0.37(+0.95%) |
Feb 22, 2023 | 39.26 | 39.66 | 39.24 | 39.47 | 297,695 | +0.11(+0.28%) |
Feb 21, 2023 | 39.24 | 39.48 | 38.89 | 39.36 | 276,086 | -0.10(-0.25%) |
Feb 17, 2023 | 39.22 | 39.71 | 39.00 | 39.46 | 292,070 | +0.21(+0.53%) |
Feb 16, 2023 | 39.34 | 39.62 | 39.20 | 39.26 | 379,949 | -0.22(-0.56%) |
Feb 15, 2023 | 38.94 | 39.48 | 38.80 | 39.47 | 372,144 | +0.40(+1.03%) |
Feb 14, 2023 | 39.43 | 39.83 | 38.99 | 39.07 | 321,479 | -0.31(-0.78%) |
Feb 13, 2023 | 38.88 | 39.63 | 38.88 | 39.38 | 337,079 | +0.58(+1.49%) |
Feb 10, 2023 | 38.76 | 38.99 | 38.67 | 38.80 | 258,758 | +0.04(+0.09%) |
Feb 09, 2023 | 38.82 | 39.27 | 38.60 | 38.76 | 236,220 | +0.05(+0.14%) |
Feb 08, 2023 | 38.45 | 38.99 | 38.39 | 38.71 | 221,731 | -0.04(-0.09%) |
Feb 07, 2023 | 37.38 | 38.93 | 37.38 | 38.75 | 361,402 | +1.37(+3.66%) |
Feb 06, 2023 | 37.06 | 37.75 | 36.40 | 37.38 | 373,750 | +0.79(+2.16%) |
Feb 03, 2023 | 36.56 | 36.63 | 36.14 | 36.59 | 228,003 | -0.02(-0.05%) |
Feb 02, 2023 | 37.38 | 37.58 | 36.27 | 36.61 | 256,015 | -0.81(-2.16%) |
Feb 01, 2023 | 37.97 | 38.01 | 37.19 | 37.41 | 279,619 | -0.79(-2.07%) |
Jan 31, 2023 | 37.91 | 38.20 | 37.62 | 38.20 | 159,589 | +0.49(+1.30%) |
Jan 30, 2023 | 37.79 | 38.32 | 37.69 | 37.71 | 157,127 | -0.13(-0.35%) |
Jan 27, 2023 | 38.07 | 38.07 | 37.61 | 37.84 | 101,474 | -0.27(-0.71%) |
Jan 26, 2023 | 37.73 | 38.17 | 37.71 | 38.12 | 222,864 | +0.49(+1.31%) |
Jan 25, 2023 | 37.64 | 38.07 | 37.49 | 37.62 | 86,077 | -0.08(-0.21%) |
Jan 24, 2023 | 37.34 | 37.83 | 37.15 | 37.70 | 79,581 | +0.41(+1.11%) |
Jan 23, 2023 | 36.92 | 37.37 | 36.79 | 37.29 | 118,806 | +0.52(+1.41%) |
Jan 20, 2023 | 36.98 | 36.98 | 36.37 | 36.77 | 129,203 | -0.01(-0.02%) |
Jan 19, 2023 | 37.13 | 37.23 | 36.55 | 36.78 | 93,705 | -0.52(-1.39%) |
Jan 18, 2023 | 37.55 | 37.71 | 37.26 | 37.30 | 133,203 | -0.29(-0.77%) |
Jan 17, 2023 | 37.91 | 37.91 | 37.43 | 37.59 | 194,830 | -0.34(-0.90%) |
Jan 13, 2023 | 37.60 | 38.06 | 37.47 | 37.93 | 105,792 | -0.02(-0.05%) |
Jan 12, 2023 | 38.27 | 38.33 | 37.93 | 37.95 | 112,992 | -0.23(-0.60%) |
Jan 11, 2023 | 37.84 | 38.26 | 37.76 | 38.18 | 120,451 | +0.46(+1.21%) |
Jan 10, 2023 | 37.69 | 37.96 | 37.37 | 37.72 | 189,444 | +0.11(+0.30%) |
Jan 09, 2023 | 38.29 | 38.29 | 37.59 | 37.61 | 153,760 | -0.68(-1.79%) |
Jan 06, 2023 | 37.89 | 38.41 | 37.89 | 38.29 | 225,139 | +0.71(+1.89%) |
Jan 05, 2023 | 37.59 | 37.80 | 37.24 | 37.58 | 109,804 | -0.22(-0.58%) |
Jan 04, 2023 | 37.31 | 37.96 | 37.31 | 37.80 | 204,634 | +0.63(+1.70%) |
Jan 03, 2023 | 37.03 | 37.17 | 36.41 | 37.17 | 342,869 | +0.09(+0.24%) |
Dec 30, 2022 | 36.96 | 37.27 | 36.84 | 37.08 | 187,556 | -0.12(-0.33%) |
Dec 29, 2022 | 36.69 | 37.38 | 36.69 | 37.20 | 152,237 | +0.54(+1.48%) |
Dec 28, 2022 | 36.84 | 37.11 | 36.62 | 36.66 | 140,317 | -0.14(-0.38%) |
Dec 27, 2022 | 36.69 | 36.99 | 36.37 | 36.80 | 76,783 | +0.10(+0.26%) |
Dec 23, 2022 | 36.34 | 36.78 | 36.30 | 36.70 | 89,976 | +0.35(+0.96%) |
Dec 22, 2022 | 36.14 | 36.38 | 35.76 | 36.35 | 174,883 | +0.00(+0.00%) |
Dec 21, 2022 | 36.05 | 36.41 | 36.00 | 36.35 | 227,271 | +0.55(+1.54%) |
Dec 20, 2022 | 35.41 | 36.18 | 35.10 | 35.80 | 375,144 | +0.40(+1.14%) |
Dec 19, 2022 | 35.70 | 36.07 | 35.36 | 35.40 | 325,801 | -0.25(-0.71%) |
Dec 16, 2022 | 35.54 | 35.93 | 35.24 | 35.65 | 431,059 | -0.20(-0.56%) |
Dec 15, 2022 | 35.78 | 36.26 | 35.63 | 35.85 | 151,378 | -0.26(-0.73%) |
Dec 14, 2022 | 36.19 | 36.80 | 36.08 | 36.12 | 176,441 | -0.06(-0.17%) |
Dec 13, 2022 | 37.12 | 37.12 | 36.18 | 36.18 | 527,650 | -0.45(-1.22%) |
Dec 12, 2022 | 36.27 | 36.63 | 35.99 | 36.62 | 139,468 | +0.31(+0.85%) |
Dec 09, 2022 | 36.22 | 36.58 | 36.22 | 36.32 | 134,659 | -0.11(-0.31%) |
Dec 08, 2022 | 36.13 | 36.56 | 36.13 | 36.43 | 130,883 | +0.35(+0.97%) |
Dec 07, 2022 | 36.32 | 36.58 | 36.06 | 36.08 | 214,142 | -0.45(-1.22%) |
Dec 06, 2022 | 36.34 | 36.62 | 36.24 | 36.53 | 192,775 | +0.14(+0.39%) |
Dec 05, 2022 | 36.75 | 36.75 | 36.14 | 36.39 | 219,976 | -0.40(-1.10%) |
Dec 02, 2022 | 36.56 | 37.19 | 36.56 | 36.79 | 231,564 | -0.23(-0.62%) |