Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.73 | 38.96 | 37.51 | 37.51 | 1,209,373 | -1.56(-4.00%) |
Feb 27, 2023 | 38.75 | 39.21 | 38.36 | 39.07 | 591,554 | +0.59(+1.54%) |
Feb 24, 2023 | 38.04 | 38.54 | 37.66 | 38.48 | 397,774 | -0.06(-0.15%) |
Feb 23, 2023 | 38.89 | 38.98 | 38.23 | 38.53 | 546,855 | -0.13(-0.34%) |
Feb 22, 2023 | 38.63 | 39.48 | 38.62 | 38.66 | 648,584 | -0.07(-0.17%) |
Feb 21, 2023 | 40.15 | 40.52 | 38.72 | 38.73 | 510,237 | -2.07(-5.07%) |
Feb 17, 2023 | 40.64 | 40.81 | 39.69 | 40.80 | 708,506 | +0.26(+0.64%) |
Feb 16, 2023 | 38.01 | 41.55 | 37.77 | 40.54 | 1,176,112 | -1.78(-4.21%) |
Feb 15, 2023 | 40.31 | 42.48 | 40.23 | 42.32 | 788,308 | +1.92(+4.76%) |
Feb 14, 2023 | 40.67 | 41.10 | 40.20 | 40.40 | 338,478 | -0.39(-0.96%) |
Feb 13, 2023 | 39.98 | 40.94 | 39.80 | 40.79 | 294,002 | +1.12(+2.82%) |
Feb 10, 2023 | 40.15 | 40.25 | 39.49 | 39.67 | 299,286 | -0.46(-1.14%) |
Feb 09, 2023 | 41.50 | 41.55 | 40.01 | 40.13 | 373,066 | -0.81(-1.98%) |
Feb 08, 2023 | 40.80 | 41.25 | 40.40 | 40.94 | 333,494 | -0.39(-0.95%) |
Feb 07, 2023 | 40.16 | 41.37 | 40.13 | 41.33 | 453,917 | +0.85(+2.10%) |
Feb 06, 2023 | 40.90 | 40.92 | 40.23 | 40.48 | 310,306 | -0.76(-1.85%) |
Feb 03, 2023 | 40.44 | 41.27 | 40.15 | 41.25 | 585,363 | +0.28(+0.68%) |
Feb 02, 2023 | 41.13 | 41.70 | 40.67 | 40.97 | 478,004 | -0.33(-0.79%) |
Feb 01, 2023 | 39.90 | 41.50 | 39.35 | 41.29 | 511,294 | +1.31(+3.26%) |
Jan 31, 2023 | 38.79 | 39.99 | 38.21 | 39.99 | 4,840,892 | +0.55(+1.40%) |
Jan 30, 2023 | 39.34 | 40.07 | 39.34 | 39.44 | 649,840 | -0.25(-0.63%) |
Jan 27, 2023 | 40.00 | 40.11 | 39.34 | 39.69 | 419,624 | -0.33(-0.82%) |
Jan 26, 2023 | 40.87 | 41.22 | 39.61 | 40.02 | 668,558 | -0.80(-1.96%) |
Jan 25, 2023 | 40.41 | 40.82 | 39.87 | 40.82 | 752,779 | -0.01(-0.02%) |
Jan 24, 2023 | 39.09 | 41.01 | 39.04 | 40.83 | 496,861 | +1.53(+3.89%) |
Jan 23, 2023 | 39.42 | 39.58 | 39.03 | 39.30 | 452,116 | +0.02(+0.05%) |
Jan 20, 2023 | 38.15 | 39.35 | 37.91 | 39.28 | 513,781 | +1.37(+3.62%) |
Jan 19, 2023 | 38.33 | 38.37 | 37.65 | 37.91 | 654,453 | -0.52(-1.36%) |
Jan 18, 2023 | 39.16 | 39.63 | 38.32 | 38.43 | 448,851 | -0.62(-1.58%) |
Jan 17, 2023 | 39.04 | 39.45 | 38.86 | 39.05 | 305,330 | +0.11(+0.29%) |
Jan 13, 2023 | 39.39 | 39.57 | 38.66 | 38.93 | 425,464 | -0.81(-2.04%) |
Jan 12, 2023 | 40.02 | 40.32 | 39.55 | 39.75 | 490,873 | -0.02(-0.05%) |
Jan 11, 2023 | 41.04 | 41.50 | 39.67 | 39.76 | 478,071 | -1.28(-3.11%) |
Jan 10, 2023 | 40.62 | 41.18 | 40.42 | 41.04 | 426,020 | +0.38(+0.94%) |
Jan 09, 2023 | 40.57 | 41.21 | 40.34 | 40.66 | 442,693 | +0.30(+0.74%) |
Jan 06, 2023 | 40.10 | 40.69 | 39.88 | 40.36 | 357,004 | +0.32(+0.79%) |
Jan 05, 2023 | 39.48 | 40.07 | 39.06 | 40.04 | 345,162 | +0.37(+0.94%) |
Jan 04, 2023 | 39.50 | 40.09 | 39.39 | 39.67 | 544,715 | +0.27(+0.69%) |
Jan 03, 2023 | 39.42 | 39.99 | 39.05 | 39.40 | 557,524 | +0.08(+0.21%) |
Dec 30, 2022 | 39.19 | 39.67 | 38.92 | 39.32 | 431,809 | -0.17(-0.43%) |
Dec 29, 2022 | 39.15 | 39.87 | 39.15 | 39.48 | 476,314 | +0.68(+1.75%) |
Dec 28, 2022 | 39.76 | 39.80 | 38.68 | 38.80 | 481,327 | -0.85(-2.14%) |
Dec 27, 2022 | 38.68 | 39.75 | 38.61 | 39.65 | 391,386 | +0.89(+2.29%) |
Dec 23, 2022 | 38.37 | 39.12 | 38.23 | 38.77 | 447,195 | +0.08(+0.22%) |
Dec 22, 2022 | 38.00 | 38.86 | 37.67 | 38.68 | 643,166 | +0.18(+0.46%) |
Dec 21, 2022 | 37.99 | 38.56 | 37.96 | 38.51 | 474,642 | +0.80(+2.13%) |
Dec 20, 2022 | 37.05 | 37.89 | 37.05 | 37.70 | 516,312 | +0.76(+2.07%) |
Dec 19, 2022 | 37.54 | 37.92 | 36.57 | 36.94 | 448,531 | -0.67(-1.79%) |
Dec 16, 2022 | 36.73 | 37.65 | 36.48 | 37.61 | 1,494,090 | +0.62(+1.69%) |
Dec 15, 2022 | 37.94 | 38.23 | 36.91 | 36.98 | 431,877 | -1.70(-4.39%) |
Dec 14, 2022 | 38.65 | 39.20 | 38.10 | 38.68 | 412,236 | +0.14(+0.36%) |
Dec 13, 2022 | 39.17 | 39.55 | 37.83 | 38.54 | 636,858 | +0.65(+1.72%) |
Dec 12, 2022 | 37.07 | 37.90 | 36.76 | 37.89 | 529,820 | +0.91(+2.47%) |
Dec 09, 2022 | 37.57 | 38.15 | 36.85 | 36.98 | 587,842 | -0.81(-2.15%) |
Dec 08, 2022 | 38.42 | 38.87 | 37.72 | 37.79 | 493,792 | -0.43(-1.12%) |
Dec 07, 2022 | 38.62 | 38.68 | 37.88 | 38.22 | 492,424 | -0.34(-0.89%) |
Dec 06, 2022 | 38.61 | 38.85 | 38.21 | 38.56 | 323,965 | -0.25(-0.65%) |
Dec 05, 2022 | 38.78 | 39.00 | 38.41 | 38.81 | 437,823 | -0.53(-1.35%) |
Dec 02, 2022 | 37.69 | 39.39 | 37.69 | 39.34 | 519,929 | +1.26(+3.31%) |