Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.12 | 41.51 | 40.76 | 40.76 | 1,401,158 | -0.54(-1.31%) |
Feb 27, 2023 | 41.50 | 41.73 | 41.17 | 41.30 | 754,502 | +0.07(+0.17%) |
Feb 24, 2023 | 40.62 | 41.44 | 40.62 | 41.23 | 511,541 | -0.31(-0.75%) |
Feb 23, 2023 | 41.80 | 41.80 | 40.88 | 41.54 | 693,741 | +0.34(+0.83%) |
Feb 22, 2023 | 40.79 | 41.24 | 40.57 | 41.20 | 1,258,791 | +0.42(+1.03%) |
Feb 21, 2023 | 40.91 | 41.20 | 40.53 | 40.78 | 974,396 | -0.61(-1.47%) |
Feb 17, 2023 | 42.11 | 42.17 | 41.00 | 41.39 | 1,491,537 | -0.87(-2.06%) |
Feb 16, 2023 | 41.88 | 42.79 | 41.61 | 42.26 | 1,354,268 | -0.16(-0.38%) |
Feb 15, 2023 | 40.72 | 42.45 | 40.63 | 42.42 | 1,753,685 | +1.76(+4.33%) |
Feb 14, 2023 | 39.71 | 41.10 | 39.04 | 40.66 | 2,328,598 | +1.08(+2.73%) |
Feb 13, 2023 | 36.71 | 39.95 | 36.32 | 39.58 | 3,921,225 | +5.31(+15.49%) |
Feb 10, 2023 | 34.82 | 34.95 | 34.18 | 34.27 | 1,072,997 | -0.80(-2.28%) |
Feb 09, 2023 | 35.56 | 35.84 | 34.97 | 35.07 | 547,996 | -0.02(-0.06%) |
Feb 08, 2023 | 35.36 | 35.80 | 35.00 | 35.09 | 730,292 | -0.35(-0.99%) |
Feb 07, 2023 | 34.83 | 35.66 | 34.65 | 35.44 | 548,099 | +0.51(+1.46%) |
Feb 06, 2023 | 35.03 | 35.36 | 34.81 | 34.93 | 715,274 | -0.57(-1.61%) |
Feb 03, 2023 | 35.53 | 36.26 | 35.35 | 35.50 | 608,472 | -0.78(-2.15%) |
Feb 02, 2023 | 36.31 | 36.65 | 35.73 | 36.28 | 792,475 | +0.52(+1.45%) |
Feb 01, 2023 | 34.90 | 36.03 | 34.70 | 35.76 | 661,934 | +0.88(+2.52%) |
Jan 31, 2023 | 34.67 | 35.04 | 34.59 | 34.88 | 699,110 | +0.26(+0.75%) |
Jan 30, 2023 | 34.52 | 34.87 | 34.38 | 34.62 | 712,197 | -0.14(-0.40%) |
Jan 27, 2023 | 34.23 | 34.89 | 34.23 | 34.76 | 468,220 | +0.26(+0.75%) |
Jan 26, 2023 | 34.43 | 34.56 | 33.89 | 34.50 | 571,807 | +0.54(+1.59%) |
Jan 25, 2023 | 33.10 | 33.98 | 32.90 | 33.96 | 585,125 | +0.48(+1.43%) |
Jan 24, 2023 | 33.94 | 34.39 | 33.47 | 33.48 | 398,649 | -0.48(-1.41%) |
Jan 23, 2023 | 33.09 | 33.99 | 32.93 | 33.96 | 600,139 | +0.94(+2.85%) |
Jan 20, 2023 | 32.53 | 33.12 | 32.38 | 33.02 | 487,441 | +0.52(+1.60%) |
Jan 19, 2023 | 32.70 | 32.91 | 32.33 | 32.50 | 396,131 | -0.38(-1.16%) |
Jan 18, 2023 | 33.48 | 33.72 | 32.85 | 32.88 | 736,407 | -0.35(-1.05%) |
Jan 17, 2023 | 33.06 | 33.36 | 32.96 | 33.23 | 622,370 | +0.10(+0.30%) |
Jan 13, 2023 | 33.37 | 33.53 | 33.01 | 33.13 | 655,341 | -0.52(-1.55%) |
Jan 12, 2023 | 33.35 | 33.67 | 33.06 | 33.65 | 744,342 | +0.36(+1.08%) |
Jan 11, 2023 | 33.05 | 33.68 | 33.02 | 33.29 | 720,240 | +0.28(+0.85%) |
Jan 10, 2023 | 33.19 | 33.43 | 32.73 | 33.01 | 620,907 | -0.58(-1.73%) |
Jan 09, 2023 | 33.89 | 34.38 | 33.52 | 33.59 | 385,417 | -0.07(-0.21%) |
Jan 06, 2023 | 34.02 | 34.02 | 33.20 | 33.66 | 437,515 | -0.15(-0.44%) |
Jan 05, 2023 | 33.81 | 34.30 | 33.50 | 33.81 | 887,833 | -0.34(-1.00%) |
Jan 04, 2023 | 33.77 | 34.31 | 33.37 | 34.15 | 841,669 | +0.77(+2.31%) |
Jan 03, 2023 | 34.17 | 34.42 | 32.97 | 33.38 | 674,646 | -0.28(-0.83%) |
Dec 30, 2022 | 33.19 | 33.76 | 33.12 | 33.66 | 472,579 | -0.08(-0.24%) |
Dec 29, 2022 | 33.22 | 33.82 | 33.14 | 33.74 | 358,815 | +0.90(+2.74%) |
Dec 28, 2022 | 33.17 | 33.43 | 32.79 | 32.84 | 527,855 | -0.51(-1.53%) |
Dec 27, 2022 | 33.05 | 33.52 | 32.85 | 33.35 | 619,009 | +0.13(+0.39%) |
Dec 23, 2022 | 33.33 | 33.61 | 32.76 | 33.22 | 380,573 | -0.21(-0.63%) |
Dec 22, 2022 | 32.96 | 33.45 | 32.51 | 33.43 | 709,206 | +0.08(+0.24%) |
Dec 21, 2022 | 33.34 | 33.77 | 33.17 | 33.35 | 656,407 | +0.15(+0.45%) |
Dec 20, 2022 | 32.37 | 33.36 | 32.28 | 33.20 | 674,224 | +0.55(+1.68%) |
Dec 19, 2022 | 33.12 | 33.20 | 32.52 | 32.65 | 602,020 | -0.54(-1.63%) |
Dec 16, 2022 | 33.13 | 33.42 | 32.73 | 33.19 | 1,963,767 | -0.14(-0.42%) |
Dec 15, 2022 | 34.07 | 34.12 | 33.24 | 33.33 | 626,657 | -1.44(-4.14%) |
Dec 14, 2022 | 34.67 | 35.10 | 34.24 | 34.77 | 718,734 | -0.06(-0.17%) |
Dec 13, 2022 | 35.38 | 35.50 | 34.39 | 34.83 | 789,344 | +0.79(+2.32%) |
Dec 12, 2022 | 33.75 | 34.19 | 33.59 | 34.04 | 462,907 | +0.34(+1.01%) |
Dec 09, 2022 | 33.72 | 34.26 | 33.63 | 33.70 | 631,914 | -0.19(-0.56%) |
Dec 08, 2022 | 33.28 | 34.07 | 33.20 | 33.89 | 484,182 | +0.85(+2.57%) |
Dec 07, 2022 | 33.66 | 33.89 | 33.04 | 33.04 | 719,238 | -0.72(-2.13%) |
Dec 06, 2022 | 34.20 | 34.28 | 33.21 | 33.76 | 945,868 | -0.43(-1.26%) |
Dec 05, 2022 | 34.46 | 34.71 | 33.96 | 34.19 | 598,876 | -0.59(-1.70%) |
Dec 02, 2022 | 34.06 | 35.05 | 34.00 | 34.78 | 558,157 | +0.03(+0.09%) |