Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.30 | 39.30 | 37.64 | 37.66 | 1,749,466 | -1.12(-2.89%) |
Feb 27, 2023 | 38.22 | 38.82 | 38.00 | 38.77 | 981,652 | +0.68(+1.77%) |
Feb 24, 2023 | 37.22 | 38.39 | 36.99 | 38.10 | 1,019,545 | +0.31(+0.82%) |
Feb 23, 2023 | 38.01 | 38.36 | 37.16 | 37.79 | 1,431,914 | +0.69(+1.85%) |
Feb 22, 2023 | 37.71 | 38.04 | 36.68 | 37.11 | 1,182,039 | -0.59(-1.56%) |
Feb 21, 2023 | 37.78 | 38.46 | 37.52 | 37.69 | 1,400,090 | -0.45(-1.19%) |
Feb 17, 2023 | 39.66 | 39.70 | 37.41 | 38.15 | 1,806,427 | -2.21(-5.48%) |
Feb 16, 2023 | 41.09 | 41.90 | 40.28 | 40.36 | 930,796 | -1.01(-2.45%) |
Feb 15, 2023 | 41.26 | 41.75 | 40.21 | 41.37 | 1,487,251 | -0.70(-1.67%) |
Feb 14, 2023 | 41.03 | 42.42 | 40.88 | 42.08 | 1,000,939 | +0.41(+1.00%) |
Feb 13, 2023 | 41.06 | 42.10 | 40.97 | 41.66 | 1,171,949 | +0.14(+0.33%) |
Feb 10, 2023 | 39.79 | 41.77 | 39.79 | 41.53 | 1,568,169 | +2.30(+5.87%) |
Feb 09, 2023 | 40.60 | 40.60 | 39.12 | 39.22 | 1,612,863 | -1.35(-3.33%) |
Feb 08, 2023 | 40.54 | 40.94 | 39.87 | 40.58 | 1,644,532 | -0.29(-0.70%) |
Feb 07, 2023 | 39.93 | 40.92 | 39.28 | 40.86 | 1,503,447 | +1.19(+3.00%) |
Feb 06, 2023 | 39.97 | 40.57 | 38.77 | 39.67 | 1,372,718 | -0.23(-0.58%) |
Feb 03, 2023 | 39.94 | 40.95 | 39.73 | 39.90 | 1,537,693 | +0.22(+0.56%) |
Feb 02, 2023 | 40.58 | 40.69 | 39.14 | 39.68 | 2,050,157 | -0.77(-1.90%) |
Feb 01, 2023 | 41.52 | 41.70 | 39.20 | 40.45 | 2,320,183 | -1.35(-3.23%) |
Jan 31, 2023 | 41.21 | 42.07 | 40.88 | 41.80 | 3,242,251 | +0.50(+1.21%) |
Jan 30, 2023 | 42.02 | 42.57 | 41.13 | 41.30 | 2,510,123 | -1.30(-3.06%) |
Jan 27, 2023 | 43.62 | 43.77 | 42.41 | 42.61 | 1,826,422 | -0.86(-1.98%) |
Jan 26, 2023 | 41.37 | 43.74 | 41.29 | 43.47 | 4,365,227 | +2.37(+5.76%) |
Jan 25, 2023 | 40.64 | 41.18 | 40.11 | 41.10 | 2,574,923 | +0.12(+0.28%) |
Jan 24, 2023 | 40.95 | 41.13 | 40.08 | 40.99 | 1,881,649 | +0.19(+0.47%) |
Jan 23, 2023 | 40.78 | 41.39 | 40.39 | 40.80 | 7,267,806 | +0.42(+1.04%) |
Jan 20, 2023 | 40.53 | 40.69 | 39.76 | 40.37 | 1,697,380 | +0.24(+0.60%) |
Jan 19, 2023 | 39.17 | 40.42 | 38.87 | 40.13 | 1,684,416 | +0.48(+1.21%) |
Jan 18, 2023 | 40.61 | 41.49 | 39.60 | 39.66 | 1,287,239 | -0.70(-1.73%) |
Jan 17, 2023 | 40.68 | 41.20 | 40.01 | 40.35 | 842,857 | -0.16(-0.40%) |
Jan 13, 2023 | 40.01 | 40.80 | 39.43 | 40.52 | 1,914,420 | +0.35(+0.88%) |
Jan 12, 2023 | 40.35 | 41.15 | 39.89 | 40.16 | 1,935,717 | +0.27(+0.67%) |
Jan 11, 2023 | 40.61 | 40.89 | 39.34 | 39.89 | 1,507,554 | +0.02(+0.05%) |
Jan 10, 2023 | 40.22 | 40.50 | 39.22 | 39.88 | 970,167 | -0.29(-0.72%) |
Jan 09, 2023 | 40.83 | 40.86 | 39.82 | 40.16 | 2,190,729 | +0.44(+1.11%) |
Jan 06, 2023 | 40.05 | 40.24 | 39.12 | 39.72 | 1,927,649 | +0.42(+1.07%) |
Jan 05, 2023 | 39.02 | 39.79 | 38.42 | 39.30 | 1,470,520 | +0.31(+0.79%) |
Jan 04, 2023 | 38.04 | 39.47 | 37.86 | 38.99 | 1,136,825 | +0.08(+0.20%) |
Jan 03, 2023 | 40.82 | 41.06 | 38.27 | 38.92 | 1,642,492 | -2.31(-5.60%) |
Dec 30, 2022 | 40.82 | 41.47 | 40.54 | 41.23 | 1,389,478 | +0.02(+0.05%) |
Dec 29, 2022 | 39.61 | 41.57 | 39.51 | 41.21 | 869,385 | +1.24(+3.09%) |
Dec 28, 2022 | 41.59 | 41.59 | 39.83 | 39.97 | 967,782 | -1.97(-4.71%) |
Dec 27, 2022 | 42.31 | 42.36 | 41.47 | 41.95 | 853,246 | +0.09(+0.21%) |
Dec 23, 2022 | 40.88 | 41.91 | 40.57 | 41.86 | 867,619 | +1.53(+3.80%) |
Dec 22, 2022 | 41.70 | 41.73 | 39.03 | 40.33 | 978,782 | -1.51(-3.62%) |
Dec 21, 2022 | 41.30 | 42.02 | 40.73 | 41.84 | 1,065,780 | +1.57(+3.90%) |
Dec 20, 2022 | 39.68 | 40.78 | 39.66 | 40.27 | 878,319 | +0.57(+1.42%) |
Dec 19, 2022 | 40.91 | 41.24 | 39.36 | 39.70 | 1,158,844 | -0.74(-1.83%) |
Dec 16, 2022 | 39.53 | 40.64 | 38.98 | 40.44 | 3,217,195 | -0.36(-0.89%) |
Dec 15, 2022 | 40.19 | 40.85 | 39.60 | 40.81 | 801,768 | +0.26(+0.64%) |
Dec 14, 2022 | 41.41 | 41.72 | 40.17 | 40.55 | 1,316,893 | -0.36(-0.89%) |
Dec 13, 2022 | 41.42 | 41.86 | 40.52 | 40.91 | 2,040,080 | +0.77(+1.91%) |
Dec 12, 2022 | 38.87 | 40.29 | 38.35 | 40.14 | 1,573,472 | +0.87(+2.22%) |
Dec 09, 2022 | 40.02 | 40.63 | 39.20 | 39.27 | 1,532,026 | -0.75(-1.87%) |
Dec 08, 2022 | 42.06 | 42.27 | 39.72 | 40.02 | 1,428,693 | -0.86(-2.11%) |
Dec 07, 2022 | 41.41 | 42.08 | 40.43 | 40.88 | 922,531 | -0.34(-0.81%) |
Dec 06, 2022 | 42.07 | 43.11 | 40.80 | 41.22 | 1,428,051 | -1.21(-2.85%) |
Dec 05, 2022 | 45.39 | 45.95 | 42.39 | 42.43 | 1,945,867 | -1.36(-3.11%) |
Dec 02, 2022 | 43.90 | 44.69 | 43.74 | 43.79 | 1,011,767 | -0.31(-0.70%) |