Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 0 | +0.00(+0.00%) | ||||
Feb 27, 2023 | 38.90 | 38.91 | 38.87 | 38.87 | 1,366,421 | -0.02(-0.05%) |
Feb 24, 2023 | 38.90 | 38.95 | 38.87 | 38.89 | 5,040,063 | -0.01(-0.03%) |
Feb 23, 2023 | 38.87 | 38.90 | 38.84 | 38.90 | 427,810 | +0.04(+0.10%) |
Feb 22, 2023 | 38.84 | 38.88 | 38.84 | 38.86 | 764,107 | +0.02(+0.05%) |
Feb 21, 2023 | 38.83 | 38.91 | 38.82 | 38.84 | 745,439 | +0.01(+0.03%) |
Feb 17, 2023 | 38.87 | 38.87 | 38.82 | 38.83 | 661,470 | +0.01(+0.03%) |
Feb 16, 2023 | 38.81 | 38.85 | 38.81 | 38.82 | 464,110 | -0.03(-0.08%) |
Feb 15, 2023 | 38.83 | 38.86 | 38.81 | 38.85 | 6,118,602 | +0.01(+0.03%) |
Feb 14, 2023 | 38.81 | 38.86 | 38.76 | 38.84 | 635,346 | +0.02(+0.05%) |
Feb 13, 2023 | 38.77 | 38.85 | 38.77 | 38.82 | 276,292 | +0.03(+0.08%) |
Feb 10, 2023 | 38.79 | 38.85 | 38.75 | 38.79 | 248,135 | +0.02(+0.05%) |
Feb 09, 2023 | 38.81 | 38.81 | 38.76 | 38.77 | 326,578 | -0.04(-0.10%) |
Feb 08, 2023 | 38.74 | 38.81 | 38.74 | 38.81 | 239,802 | +0.07(+0.18%) |
Feb 07, 2023 | 38.76 | 38.77 | 38.74 | 38.74 | 180,492 | -0.03(-0.08%) |
Feb 06, 2023 | 38.76 | 38.80 | 38.74 | 38.77 | 179,996 | -0.03(-0.08%) |
Feb 03, 2023 | 38.75 | 38.82 | 38.73 | 38.80 | 441,890 | +0.03(+0.08%) |
Feb 02, 2023 | 38.79 | 38.80 | 38.76 | 38.77 | 328,674 | +0.00(+0.00%) |
Feb 01, 2023 | 38.75 | 38.80 | 38.72 | 38.77 | 280,367 | +0.01(+0.03%) |
Jan 31, 2023 | 38.75 | 38.76 | 38.72 | 38.76 | 179,716 | +0.01(+0.03%) |
Jan 30, 2023 | 38.75 | 38.76 | 38.72 | 38.75 | 206,065 | +0.03(+0.08%) |
Jan 27, 2023 | 38.75 | 38.77 | 38.71 | 38.72 | 323,548 | -0.01(-0.03%) |
Jan 26, 2023 | 38.73 | 38.76 | 38.67 | 38.73 | 415,420 | +0.00(+0.00%) |
Jan 25, 2023 | 38.68 | 38.75 | 38.67 | 38.73 | 344,701 | +0.04(+0.10%) |
Jan 24, 2023 | 38.77 | 38.77 | 38.65 | 38.69 | 267,319 | -0.06(-0.15%) |
Jan 23, 2023 | 38.77 | 38.78 | 38.72 | 38.75 | 205,322 | -0.02(-0.05%) |
Jan 20, 2023 | 38.78 | 38.78 | 38.74 | 38.77 | 400,334 | +0.10(+0.26%) |
Jan 19, 2023 | 38.65 | 38.71 | 38.65 | 38.67 | 379,620 | +0.01(+0.03%) |
Jan 18, 2023 | 38.66 | 38.69 | 38.65 | 38.66 | 629,578 | +0.00(+0.00%) |
Jan 17, 2023 | 38.62 | 38.68 | 38.62 | 38.66 | 209,454 | +0.00(+0.00%) |
Jan 13, 2023 | 38.63 | 38.68 | 38.61 | 38.66 | 286,597 | +0.07(+0.18%) |
Jan 12, 2023 | 38.70 | 38.70 | 38.58 | 38.59 | 328,460 | +0.00(+0.00%) |
Jan 11, 2023 | 38.58 | 38.64 | 38.58 | 38.59 | 203,952 | -0.02(-0.05%) |
Jan 10, 2023 | 38.57 | 38.61 | 38.56 | 38.61 | 402,560 | +0.06(+0.16%) |
Jan 09, 2023 | 38.56 | 38.60 | 38.55 | 38.55 | 450,639 | -0.03(-0.08%) |
Jan 06, 2023 | 38.53 | 38.58 | 38.50 | 38.58 | 210,878 | +0.06(+0.16%) |
Jan 05, 2023 | 38.53 | 38.58 | 38.52 | 38.52 | 340,490 | -0.04(-0.10%) |
Jan 04, 2023 | 38.53 | 38.57 | 38.50 | 38.56 | 353,359 | +0.06(+0.16%) |
Jan 03, 2023 | 38.51 | 38.54 | 38.50 | 38.50 | 968,700 | +0.00(+0.00%) |
Dec 30, 2022 | 38.53 | 38.55 | 38.50 | 38.50 | 266,333 | -0.02(-0.05%) |
Dec 29, 2022 | 38.53 | 38.54 | 38.49 | 38.52 | 165,947 | +0.01(+0.03%) |
Dec 28, 2022 | 38.49 | 38.54 | 38.49 | 38.51 | 149,036 | +0.01(+0.03%) |
Dec 27, 2022 | 38.51 | 38.57 | 38.48 | 38.50 | 249,742 | -0.02(-0.05%) |
Dec 23, 2022 | 38.52 | 38.57 | 38.48 | 38.52 | 195,554 | +0.02(+0.05%) |
Dec 22, 2022 | 38.49 | 38.52 | 38.47 | 38.50 | 502,578 | -0.01(-0.03%) |
Dec 21, 2022 | 38.50 | 38.54 | 38.48 | 38.51 | 505,454 | +0.05(+0.13%) |
Dec 20, 2022 | 38.48 | 38.51 | 38.46 | 38.46 | 417,142 | -0.02(-0.05%) |
Dec 19, 2022 | 38.48 | 38.53 | 38.48 | 38.48 | 408,660 | -0.02(-0.05%) |
Dec 16, 2022 | 38.43 | 38.52 | 38.43 | 38.50 | 552,475 | +0.00(+0.00%) |
Dec 15, 2022 | 38.51 | 38.54 | 38.45 | 38.50 | 856,098 | -0.03(-0.08%) |
Dec 14, 2022 | 38.48 | 38.53 | 38.42 | 38.53 | 756,106 | +0.09(+0.23%) |
Dec 13, 2022 | 38.46 | 38.51 | 38.44 | 38.44 | 629,941 | -0.04(-0.10%) |
Dec 12, 2022 | 38.48 | 38.50 | 38.45 | 38.48 | 254,048 | +0.03(+0.08%) |
Dec 09, 2022 | 38.46 | 38.53 | 38.44 | 38.45 | 863,519 | -0.02(-0.05%) |
Dec 08, 2022 | 38.53 | 38.60 | 38.38 | 38.47 | 671,921 | -0.06(-0.16%) |
Dec 07, 2022 | 38.45 | 38.54 | 38.45 | 38.53 | 392,385 | +0.00(+0.00%) |
Dec 06, 2022 | 38.53 | 38.53 | 38.47 | 38.53 | 559,073 | -0.02(-0.05%) |
Dec 05, 2022 | 38.46 | 38.55 | 38.44 | 38.55 | 519,909 | +0.07(+0.18%) |
Dec 02, 2022 | 38.46 | 38.52 | 38.46 | 38.48 | 409,672 | +0.01(+0.03%) |
Dec 01, 2022 | 38.53 | 38.56 | 38.46 | 38.47 | 543,113 | -0.07(-0.18%) |
Nov 30, 2022 | 38.58 | 38.61 | 38.45 | 38.54 | 735,401 | +0.03(+0.08%) |
Nov 29, 2022 | 38.51 | 38.56 | 38.45 | 38.51 | 343,296 | +0.02(+0.05%) |
Nov 28, 2022 | 38.47 | 38.49 | 38.45 | 38.49 | 393,927 | +0.00(+0.00%) |
Nov 25, 2022 | 38.44 | 38.49 | 38.39 | 38.49 | 301,384 | +0.03(+0.08%) |
Nov 23, 2022 | 38.41 | 38.48 | 38.40 | 38.46 | 254,896 | +0.01(+0.03%) |
Nov 22, 2022 | 38.41 | 38.45 | 38.41 | 38.45 | 185,297 | +0.01(+0.03%) |
Nov 21, 2022 | 38.36 | 38.44 | 38.36 | 38.44 | 185,908 | +0.03(+0.08%) |
Nov 18, 2022 | 38.44 | 38.44 | 38.34 | 38.41 | 252,566 | +0.04(+0.10%) |
Nov 17, 2022 | 38.33 | 38.37 | 38.33 | 38.37 | 465,677 | +0.03(+0.08%) |
Nov 16, 2022 | 38.40 | 38.40 | 38.34 | 38.34 | 380,865 | -0.02(-0.05%) |
Nov 15, 2022 | 38.35 | 38.42 | 38.30 | 38.36 | 1,172,527 | +0.05(+0.13%) |
Nov 14, 2022 | 38.40 | 38.46 | 38.31 | 38.31 | 723,363 | -0.09(-0.23%) |
Nov 11, 2022 | 38.44 | 38.44 | 38.31 | 38.40 | 289,757 | +0.02(+0.05%) |
Nov 10, 2022 | 38.43 | 38.43 | 38.24 | 38.38 | 560,732 | +0.16(+0.42%) |
Nov 09, 2022 | 38.34 | 38.41 | 38.21 | 38.22 | 1,155,886 | -0.18(-0.47%) |
Nov 08, 2022 | 38.49 | 38.51 | 38.38 | 38.40 | 796,311 | -0.06(-0.15%) |
Nov 07, 2022 | 38.47 | 38.53 | 38.42 | 38.46 | 323,009 | -0.02(-0.05%) |
Nov 04, 2022 | 38.37 | 38.48 | 38.37 | 38.48 | 436,076 | +0.05(+0.13%) |
Nov 03, 2022 | 38.40 | 38.48 | 38.36 | 38.43 | 552,714 | -0.06(-0.15%) |
Nov 02, 2022 | 38.36 | 38.55 | 38.49 | 944,662 | +0.11(+0.28%) | |
Nov 01, 2022 | 38.43 | 38.49 | 38.35 | 38.38 | 851,922 | +0.00(+0.00%) |
Oct 31, 2022 | 38.57 | 38.57 | 38.37 | 38.38 | 1,216,672 | -0.14(-0.36%) |
Oct 28, 2022 | 38.47 | 38.53 | 38.23 | 38.52 | 254,113 | +0.05(+0.13%) |
Oct 27, 2022 | 38.51 | 38.54 | 38.45 | 38.47 | 268,603 | +0.01(+0.03%) |
Oct 26, 2022 | 38.51 | 38.53 | 38.43 | 38.46 | 387,629 | -0.03(-0.08%) |
Oct 25, 2022 | 38.52 | 38.52 | 38.44 | 38.49 | 272,111 | -0.02(-0.05%) |
Oct 24, 2022 | 38.54 | 38.56 | 38.49 | 38.51 | 367,924 | -0.03(-0.08%) |
Oct 21, 2022 | 38.55 | 38.58 | 38.47 | 38.54 | 389,526 | -0.01(-0.03%) |
Oct 20, 2022 | 38.46 | 38.55 | 38.44 | 38.55 | 691,023 | +0.01(+0.03%) |
Oct 19, 2022 | 38.41 | 38.57 | 38.39 | 38.54 | 1,173,074 | +0.10(+0.26%) |
Oct 18, 2022 | 38.37 | 38.46 | 38.27 | 38.44 | 772,549 | +0.21(+0.55%) |
Oct 17, 2022 | 38.31 | 38.41 | 38.22 | 38.23 | 327,283 | +0.07(+0.18%) |
Oct 14, 2022 | 38.28 | 38.34 | 38.15 | 38.16 | 714,319 | -0.03(-0.08%) |
Oct 13, 2022 | 38.18 | 38.41 | 38.18 | 38.19 | 1,004,617 | -0.09(-0.23%) |
Oct 12, 2022 | 38.32 | 38.32 | 37.53 | 38.28 | 307,509 | -0.03(-0.08%) |
Oct 11, 2022 | 38.36 | 38.41 | 38.29 | 38.31 | 545,521 | -0.05(-0.13%) |
Oct 10, 2022 | 38.36 | 38.47 | 38.34 | 38.36 | 455,160 | -0.01(-0.03%) |
Oct 07, 2022 | 38.35 | 38.45 | 38.35 | 38.37 | 310,055 | -0.06(-0.16%) |
Oct 06, 2022 | 38.38 | 38.46 | 38.38 | 38.43 | 423,954 | +0.07(+0.18%) |
Oct 05, 2022 | 38.48 | 38.64 | 38.36 | 38.36 | 651,709 | -0.25(-0.64%) |
Oct 04, 2022 | 38.41 | 38.63 | 38.37 | 38.61 | 466,792 | +0.23(+0.60%) |
Oct 03, 2022 | 38.35 | 38.46 | 38.33 | 38.38 | 553,775 | -0.02(-0.05%) |
Sep 30, 2022 | 38.36 | 38.43 | 38.32 | 38.40 | 665,228 | +0.04(+0.10%) |
Sep 29, 2022 | 38.31 | 38.41 | 38.27 | 38.36 | 469,584 | +0.00(+0.00%) |
Sep 28, 2022 | 38.27 | 38.38 | 38.18 | 38.36 | 787,961 | +0.06(+0.16%) |
Sep 27, 2022 | 38.16 | 38.42 | 38.16 | 38.30 | 1,612,961 | +0.16(+0.42%) |
Sep 26, 2022 | 38.16 | 38.30 | 38.14 | 38.14 | 555,869 | -0.07(-0.18%) |
Sep 23, 2022 | 38.21 | 38.26 | 38.14 | 38.21 | 444,744 | +0.00(+0.00%) |
Sep 22, 2022 | 38.28 | 38.30 | 38.20 | 38.21 | 478,706 | -0.10(-0.26%) |
Sep 21, 2022 | 38.27 | 38.42 | 38.23 | 38.31 | 1,022,098 | +0.05(+0.13%) |
Sep 20, 2022 | 38.29 | 38.35 | 38.25 | 38.26 | 624,323 | -0.04(-0.10%) |
Sep 19, 2022 | 38.29 | 38.36 | 38.28 | 38.30 | 528,724 | +0.00(+0.00%) |
Sep 16, 2022 | 38.31 | 38.37 | 38.24 | 38.30 | 733,581 | -0.06(-0.16%) |
Sep 15, 2022 | 38.34 | 38.38 | 38.29 | 38.36 | 480,700 | +0.01(+0.03%) |
Sep 14, 2022 | 38.29 | 38.36 | 38.24 | 38.35 | 526,926 | +0.08(+0.21%) |
Sep 13, 2022 | 38.22 | 38.31 | 38.18 | 38.27 | 508,582 | -0.03(-0.08%) |
Sep 12, 2022 | 38.36 | 38.36 | 38.26 | 38.30 | 520,530 | +0.00(+0.00%) |
Sep 09, 2022 | 38.37 | 38.42 | 38.30 | 38.30 | 505,284 | -0.01(-0.03%) |
Sep 08, 2022 | 38.21 | 38.39 | 38.16 | 38.31 | 889,078 | +0.07(+0.18%) |
Sep 07, 2022 | 38.17 | 38.30 | 38.08 | 38.24 | 580,413 | +0.07(+0.18%) |
Sep 06, 2022 | 38.16 | 38.32 | 38.12 | 38.17 | 729,435 | +0.01(+0.03%) |
Sep 02, 2022 | 38.24 | 38.27 | 38.12 | 38.16 | 839,555 | -0.06(-0.16%) |