Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.52 | 38.56 | 38.49 | 38.50 | 230,584 | -0.09(-0.24%) |
Feb 27, 2023 | 38.53 | 38.65 | 38.49 | 38.59 | 4,685 | +0.23(+0.61%) |
Feb 24, 2023 | 38.28 | 38.36 | 38.26 | 38.36 | 4,872 | -0.23(-0.59%) |
Feb 23, 2023 | 38.38 | 38.58 | 38.33 | 38.58 | 4,859 | +0.40(+1.05%) |
Feb 22, 2023 | 38.14 | 38.29 | 38.08 | 38.18 | 7,038 | +0.28(+0.75%) |
Feb 21, 2023 | 38.17 | 38.17 | 37.80 | 37.90 | 4,326 | -0.64(-1.67%) |
Feb 17, 2023 | 38.15 | 38.55 | 37.98 | 38.54 | 10,908 | +0.20(+0.51%) |
Feb 16, 2023 | 38.34 | 38.49 | 38.34 | 38.35 | 3,253 | -0.30(-0.76%) |
Feb 15, 2023 | 38.50 | 38.64 | 38.47 | 38.64 | 8,466 | -0.05(-0.13%) |
Feb 14, 2023 | 38.68 | 38.70 | 38.51 | 38.69 | 6,426 | +0.12(+0.31%) |
Feb 13, 2023 | 38.63 | 38.71 | 38.58 | 38.58 | 32,349 | -0.02(-0.05%) |
Feb 10, 2023 | 38.77 | 38.77 | 38.58 | 38.59 | 26,197 | -0.31(-0.80%) |
Feb 09, 2023 | 39.16 | 39.35 | 38.90 | 38.90 | 11,630 | -0.27(-0.68%) |
Feb 08, 2023 | 39.27 | 39.27 | 39.12 | 39.17 | 34,437 | -0.21(-0.54%) |
Feb 07, 2023 | 39.17 | 39.44 | 39.17 | 39.38 | 5,776 | +0.18(+0.46%) |
Feb 06, 2023 | 39.31 | 39.31 | 39.20 | 39.20 | 3,616 | -0.25(-0.63%) |
Feb 03, 2023 | 39.62 | 39.69 | 39.42 | 39.45 | 27,979 | -0.42(-1.05%) |
Feb 02, 2023 | 39.91 | 39.97 | 39.81 | 39.87 | 19,031 | +0.22(+0.56%) |
Feb 01, 2023 | 39.25 | 39.67 | 39.20 | 39.65 | 12,451 | +0.41(+1.04%) |
Jan 31, 2023 | 39.11 | 39.24 | 39.02 | 39.24 | 239,242 | +0.27(+0.70%) |
Jan 30, 2023 | 39.00 | 39.09 | 38.97 | 38.97 | 8,367 | -0.19(-0.47%) |
Jan 27, 2023 | 39.23 | 39.23 | 39.12 | 39.15 | 18,529 | -0.09(-0.24%) |
Jan 26, 2023 | 39.23 | 39.26 | 39.14 | 39.25 | 33,807 | +0.08(+0.19%) |
Jan 25, 2023 | 39.02 | 39.17 | 38.99 | 39.17 | 4,274 | +0.03(+0.07%) |
Jan 24, 2023 | 39.07 | 39.15 | 39.05 | 39.14 | 3,104 | +0.02(+0.04%) |
Jan 23, 2023 | 39.14 | 39.21 | 39.11 | 39.13 | 13,496 | -0.01(-0.02%) |
Jan 20, 2023 | 39.02 | 39.14 | 38.98 | 39.14 | 4,497 | +0.07(+0.18%) |
Jan 19, 2023 | 39.10 | 39.13 | 39.05 | 39.06 | 10,459 | -0.25(-0.64%) |
Jan 18, 2023 | 39.63 | 39.63 | 39.31 | 39.32 | 5,027 | +0.04(+0.09%) |
Jan 17, 2023 | 39.33 | 39.33 | 39.27 | 39.28 | 9,259 | -0.16(-0.40%) |
Jan 13, 2023 | 39.33 | 39.44 | 39.29 | 39.44 | 6,414 | +0.00(+0.00%) |
Jan 12, 2023 | 39.33 | 39.44 | 39.17 | 39.44 | 6,230 | +0.26(+0.67%) |
Jan 11, 2023 | 39.08 | 39.17 | 39.07 | 39.17 | 9,642 | +0.19(+0.49%) |
Jan 10, 2023 | 39.03 | 39.03 | 38.92 | 38.98 | 6,835 | -0.03(-0.08%) |
Jan 09, 2023 | 38.97 | 39.05 | 38.97 | 39.02 | 3,220 | +0.14(+0.36%) |
Jan 06, 2023 | 38.65 | 38.98 | 38.65 | 38.87 | 36,751 | +0.60(+1.58%) |
Jan 05, 2023 | 38.18 | 38.27 | 38.18 | 38.27 | 3,367 | -0.05(-0.14%) |
Jan 04, 2023 | 38.13 | 38.33 | 38.07 | 38.32 | 12,738 | +0.43(+1.12%) |
Jan 03, 2023 | 38.03 | 38.09 | 37.88 | 37.90 | 10,437 | +0.05(+0.13%) |
Dec 30, 2022 | 37.65 | 37.85 | 37.64 | 37.85 | 14,873 | +0.04(+0.10%) |
Dec 29, 2022 | 37.36 | 37.81 | 37.36 | 37.81 | 11,035 | +0.53(+1.42%) |
Dec 28, 2022 | 37.85 | 37.85 | 37.28 | 37.28 | 6,903 | -0.53(-1.41%) |
Dec 27, 2022 | 38.06 | 38.10 | 37.82 | 37.82 | 7,629 | -0.43(-1.12%) |
Dec 23, 2022 | 38.03 | 38.24 | 38.03 | 38.24 | 8,978 | +0.11(+0.28%) |
Dec 22, 2022 | 38.21 | 38.21 | 38.05 | 38.14 | 8,535 | -0.21(-0.56%) |
Dec 21, 2022 | 38.24 | 38.42 | 38.24 | 38.35 | 18,229 | +0.32(+0.84%) |
Dec 20, 2022 | 38.02 | 38.12 | 37.86 | 38.03 | 10,528 | -0.09(-0.24%) |
Dec 19, 2022 | 38.20 | 38.22 | 38.07 | 38.13 | 7,637 | -0.17(-0.44%) |
Dec 16, 2022 | 38.28 | 38.35 | 38.26 | 38.29 | 4,982 | -0.26(-0.67%) |
Dec 15, 2022 | 38.53 | 38.55 | 38.45 | 38.55 | 9,522 | -0.13(-0.34%) |
Dec 14, 2022 | 38.89 | 38.89 | 38.54 | 38.69 | 11,012 | -0.18(-0.47%) |
Dec 13, 2022 | 38.76 | 38.87 | 38.67 | 38.87 | 6,590 | +0.42(+1.10%) |
Dec 12, 2022 | 38.44 | 38.48 | 38.37 | 38.45 | 5,683 | +0.11(+0.27%) |
Dec 09, 2022 | 38.33 | 38.44 | 38.30 | 38.34 | 14,015 | +0.07(+0.17%) |
Dec 08, 2022 | 38.29 | 38.36 | 38.23 | 38.28 | 13,769 | -0.02(-0.05%) |
Dec 07, 2022 | 38.08 | 38.29 | 38.08 | 38.29 | 6,740 | +0.21(+0.54%) |
Dec 06, 2022 | 38.29 | 38.29 | 38.06 | 38.09 | 15,236 | -0.21(-0.54%) |
Dec 05, 2022 | 38.51 | 38.51 | 38.21 | 38.29 | 10,017 | -0.32(-0.82%) |
Dec 02, 2022 | 38.31 | 38.62 | 38.31 | 38.61 | 9,761 | +0.05(+0.12%) |