Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.14 | 40.07 | 39.05 | 39.05 | 1,075,313 | -0.24(-0.60%) |
Feb 27, 2023 | 39.56 | 40.01 | 39.27 | 39.28 | 588,988 | -0.06(-0.14%) |
Feb 24, 2023 | 39.25 | 39.47 | 38.96 | 39.34 | 560,692 | -0.25(-0.62%) |
Feb 23, 2023 | 39.62 | 39.88 | 39.33 | 39.59 | 885,546 | -0.08(-0.19%) |
Feb 22, 2023 | 39.56 | 40.65 | 39.45 | 39.66 | 1,942,954 | +1.04(+2.68%) |
Feb 21, 2023 | 38.48 | 38.84 | 38.37 | 38.63 | 965,837 | -0.08(-0.20%) |
Feb 17, 2023 | 38.27 | 38.87 | 37.98 | 38.71 | 623,150 | +0.79(+2.08%) |
Feb 16, 2023 | 37.02 | 38.28 | 37.01 | 37.92 | 739,834 | +0.49(+1.32%) |
Feb 15, 2023 | 37.19 | 37.55 | 37.03 | 37.42 | 531,095 | -0.08(-0.20%) |
Feb 14, 2023 | 37.92 | 38.12 | 37.14 | 37.50 | 772,366 | -0.34(-0.89%) |
Feb 13, 2023 | 37.54 | 38.10 | 37.54 | 37.84 | 574,217 | +0.32(+0.85%) |
Feb 10, 2023 | 36.98 | 37.75 | 36.98 | 37.52 | 770,103 | +0.52(+1.40%) |
Feb 09, 2023 | 37.63 | 37.88 | 36.87 | 37.00 | 1,045,496 | -1.11(-2.91%) |
Feb 08, 2023 | 38.92 | 39.00 | 38.03 | 38.11 | 607,178 | -1.36(-3.45%) |
Feb 07, 2023 | 38.87 | 39.47 | 38.73 | 39.47 | 663,212 | +0.48(+1.23%) |
Feb 06, 2023 | 38.96 | 39.39 | 38.87 | 38.99 | 985,511 | +0.09(+0.24%) |
Feb 03, 2023 | 39.26 | 39.26 | 38.04 | 38.90 | 843,024 | -0.51(-1.29%) |
Feb 02, 2023 | 38.63 | 39.69 | 38.56 | 39.40 | 1,095,344 | +0.83(+2.14%) |
Feb 01, 2023 | 37.36 | 38.92 | 37.21 | 38.58 | 2,051,750 | +1.13(+3.01%) |
Jan 31, 2023 | 37.25 | 37.45 | 36.69 | 37.45 | 13,027,927 | +0.39(+1.06%) |
Jan 30, 2023 | 37.40 | 37.88 | 36.98 | 37.06 | 1,362,774 | -0.47(-1.25%) |
Jan 27, 2023 | 38.10 | 38.11 | 37.48 | 37.53 | 1,134,287 | -0.58(-1.53%) |
Jan 26, 2023 | 38.13 | 38.40 | 37.74 | 38.11 | 1,767,099 | -0.20(-0.51%) |
Jan 25, 2023 | 39.07 | 39.31 | 38.12 | 38.31 | 2,089,089 | -0.91(-2.32%) |
Jan 24, 2023 | 38.99 | 39.70 | 38.62 | 39.22 | 1,022,360 | +0.54(+1.41%) |
Jan 23, 2023 | 38.81 | 38.94 | 38.30 | 38.67 | 788,480 | -0.20(-0.51%) |
Jan 20, 2023 | 38.54 | 38.87 | 38.25 | 38.87 | 938,041 | +0.35(+0.90%) |
Jan 19, 2023 | 39.04 | 39.07 | 38.21 | 38.52 | 886,201 | -0.42(-1.08%) |
Jan 18, 2023 | 39.85 | 39.90 | 38.72 | 38.94 | 651,062 | -0.85(-2.15%) |
Jan 17, 2023 | 39.78 | 39.78 | 39.39 | 39.80 | 704,448 | -0.45(-1.12%) |
Jan 13, 2023 | 40.02 | 40.40 | 39.80 | 40.25 | 565,354 | +0.04(+0.09%) |
Jan 12, 2023 | 39.83 | 40.46 | 39.30 | 40.21 | 1,049,322 | +0.38(+0.97%) |
Jan 11, 2023 | 39.74 | 40.16 | 39.53 | 39.83 | 876,491 | +0.16(+0.40%) |
Jan 10, 2023 | 40.37 | 40.38 | 39.46 | 39.67 | 1,226,601 | -0.79(-1.95%) |
Jan 09, 2023 | 40.97 | 41.08 | 40.29 | 40.46 | 1,202,667 | -0.41(-1.01%) |
Jan 06, 2023 | 41.49 | 41.72 | 40.01 | 40.87 | 1,526,904 | -0.41(-1.00%) |
Jan 05, 2023 | 42.25 | 42.25 | 41.22 | 41.28 | 1,032,550 | -1.05(-2.48%) |
Jan 04, 2023 | 42.04 | 42.51 | 41.88 | 42.33 | 1,058,224 | +0.29(+0.69%) |
Jan 03, 2023 | 41.83 | 42.28 | 41.65 | 42.04 | 1,195,271 | +0.42(+1.01%) |
Dec 30, 2022 | 41.99 | 42.10 | 41.38 | 41.62 | 600,557 | -0.35(-0.83%) |
Dec 29, 2022 | 41.37 | 42.02 | 41.19 | 41.97 | 1,005,997 | +0.72(+1.75%) |
Dec 28, 2022 | 41.68 | 41.81 | 41.12 | 41.24 | 792,609 | -0.53(-1.26%) |
Dec 27, 2022 | 41.17 | 41.94 | 41.09 | 41.77 | 646,913 | +0.62(+1.51%) |
Dec 23, 2022 | 40.04 | 41.24 | 39.87 | 41.15 | 730,689 | +0.95(+2.36%) |
Dec 22, 2022 | 39.84 | 40.23 | 39.32 | 40.20 | 802,556 | +0.23(+0.56%) |
Dec 21, 2022 | 39.52 | 39.98 | 39.41 | 39.98 | 674,921 | +0.50(+1.26%) |
Dec 20, 2022 | 39.62 | 39.70 | 38.65 | 39.48 | 1,072,703 | -0.24(-0.61%) |
Dec 19, 2022 | 39.42 | 40.09 | 39.21 | 39.72 | 627,281 | +0.11(+0.28%) |
Dec 16, 2022 | 39.36 | 39.69 | 38.92 | 39.61 | 1,612,635 | -0.23(-0.59%) |
Dec 15, 2022 | 40.28 | 40.55 | 38.99 | 39.85 | 666,127 | -0.58(-1.44%) |
Dec 14, 2022 | 41.03 | 41.19 | 40.24 | 40.43 | 590,364 | -0.45(-1.10%) |
Dec 13, 2022 | 41.31 | 41.84 | 40.75 | 40.88 | 1,067,069 | +0.38(+0.95%) |
Dec 12, 2022 | 39.94 | 40.59 | 39.52 | 40.49 | 845,308 | +0.58(+1.46%) |
Dec 09, 2022 | 39.94 | 40.35 | 39.67 | 39.91 | 516,781 | -0.25(-0.63%) |
Dec 08, 2022 | 39.12 | 40.27 | 39.02 | 40.16 | 539,039 | +1.03(+2.64%) |
Dec 07, 2022 | 39.17 | 39.38 | 38.64 | 39.13 | 663,610 | -0.09(-0.24%) |
Dec 06, 2022 | 39.81 | 39.98 | 38.86 | 39.23 | 778,160 | -0.49(-1.23%) |
Dec 05, 2022 | 39.15 | 39.71 | 38.93 | 39.71 | 772,312 | +0.34(+0.86%) |
Dec 02, 2022 | 38.37 | 39.61 | 38.32 | 39.38 | 796,099 | +0.51(+1.30%) |