Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.17 | 40.10 | 39.07 | 39.07 | 1,074,672 | -0.24(-0.60%) |
Feb 27, 2023 | 39.58 | 40.03 | 39.29 | 39.31 | 588,637 | -0.06(-0.14%) |
Feb 24, 2023 | 39.27 | 39.50 | 38.99 | 39.37 | 560,358 | -0.25(-0.62%) |
Feb 23, 2023 | 39.64 | 39.91 | 39.36 | 39.61 | 885,018 | -0.08(-0.19%) |
Feb 22, 2023 | 39.58 | 40.68 | 39.47 | 39.69 | 1,941,796 | +1.04(+2.68%) |
Feb 21, 2023 | 38.50 | 38.86 | 38.40 | 38.65 | 965,262 | -0.08(-0.20%) |
Feb 17, 2023 | 38.29 | 38.89 | 38.01 | 38.73 | 622,779 | +0.79(+2.08%) |
Feb 16, 2023 | 37.05 | 38.30 | 37.03 | 37.94 | 739,394 | +0.49(+1.32%) |
Feb 15, 2023 | 37.21 | 37.57 | 37.05 | 37.45 | 530,779 | -0.08(-0.20%) |
Feb 14, 2023 | 37.94 | 38.14 | 37.16 | 37.52 | 771,906 | -0.34(-0.89%) |
Feb 13, 2023 | 37.56 | 38.13 | 37.56 | 37.86 | 573,875 | +0.32(+0.85%) |
Feb 10, 2023 | 37.00 | 37.77 | 37.00 | 37.54 | 769,644 | +0.52(+1.40%) |
Feb 09, 2023 | 37.65 | 37.91 | 36.89 | 37.02 | 1,044,873 | -1.11(-2.91%) |
Feb 08, 2023 | 38.94 | 39.02 | 38.06 | 38.13 | 606,816 | -1.36(-3.45%) |
Feb 07, 2023 | 38.89 | 39.49 | 38.75 | 39.49 | 662,817 | +0.48(+1.23%) |
Feb 06, 2023 | 38.99 | 39.42 | 38.89 | 39.01 | 984,924 | +0.09(+0.24%) |
Feb 03, 2023 | 39.29 | 39.29 | 38.07 | 38.92 | 842,521 | -0.51(-1.29%) |
Feb 02, 2023 | 38.65 | 39.71 | 38.58 | 39.43 | 1,094,692 | +0.83(+2.14%) |
Feb 01, 2023 | 37.38 | 38.94 | 37.23 | 38.60 | 2,050,528 | +1.13(+3.01%) |
Jan 31, 2023 | 37.28 | 37.47 | 36.71 | 37.47 | 13,020,165 | +0.39(+1.06%) |
Jan 30, 2023 | 37.43 | 37.91 | 37.00 | 37.08 | 1,361,962 | -0.47(-1.25%) |
Jan 27, 2023 | 38.12 | 38.13 | 37.50 | 37.55 | 1,133,611 | -0.58(-1.53%) |
Jan 26, 2023 | 38.15 | 38.42 | 37.76 | 38.13 | 1,766,046 | -0.20(-0.51%) |
Jan 25, 2023 | 39.09 | 39.33 | 38.14 | 38.33 | 2,087,844 | -0.91(-2.32%) |
Jan 24, 2023 | 39.01 | 39.73 | 38.64 | 39.24 | 1,021,751 | +0.54(+1.41%) |
Jan 23, 2023 | 38.84 | 38.97 | 38.33 | 38.70 | 788,010 | -0.20(-0.51%) |
Jan 20, 2023 | 38.56 | 38.89 | 38.27 | 38.89 | 937,482 | +0.35(+0.90%) |
Jan 19, 2023 | 39.06 | 39.09 | 38.23 | 38.54 | 885,673 | -0.42(-1.08%) |
Jan 18, 2023 | 39.88 | 39.93 | 38.74 | 38.97 | 650,674 | -0.85(-2.15%) |
Jan 17, 2023 | 39.80 | 39.80 | 39.42 | 39.82 | 704,028 | -0.45(-1.12%) |
Jan 13, 2023 | 40.05 | 40.42 | 39.83 | 40.27 | 565,018 | +0.04(+0.09%) |
Jan 12, 2023 | 39.85 | 40.49 | 39.32 | 40.24 | 1,048,696 | +0.39(+0.97%) |
Jan 11, 2023 | 39.77 | 40.19 | 39.55 | 39.85 | 875,969 | +0.16(+0.40%) |
Jan 10, 2023 | 40.40 | 40.40 | 39.49 | 39.69 | 1,225,870 | -0.79(-1.95%) |
Jan 09, 2023 | 41.00 | 41.10 | 40.31 | 40.48 | 1,201,951 | -0.41(-1.01%) |
Jan 06, 2023 | 41.51 | 41.75 | 40.04 | 40.89 | 1,525,994 | -0.41(-1.00%) |
Jan 05, 2023 | 42.27 | 42.27 | 41.24 | 41.31 | 1,031,935 | -1.05(-2.48%) |
Jan 04, 2023 | 42.07 | 42.53 | 41.91 | 42.36 | 1,057,593 | +0.29(+0.69%) |
Jan 03, 2023 | 41.85 | 42.30 | 41.67 | 42.07 | 1,194,558 | +0.42(+1.02%) |
Dec 30, 2022 | 42.01 | 42.12 | 41.40 | 41.64 | 600,200 | -0.35(-0.83%) |
Dec 29, 2022 | 41.39 | 42.05 | 41.21 | 41.99 | 1,005,398 | +0.72(+1.75%) |
Dec 28, 2022 | 41.70 | 41.83 | 41.14 | 41.27 | 792,137 | -0.53(-1.26%) |
Dec 27, 2022 | 41.19 | 41.97 | 41.12 | 41.79 | 646,527 | +0.62(+1.51%) |
Dec 23, 2022 | 40.07 | 41.27 | 39.90 | 41.17 | 730,254 | +0.95(+2.36%) |
Dec 22, 2022 | 39.86 | 40.25 | 39.34 | 40.23 | 802,077 | +0.23(+0.56%) |
Dec 21, 2022 | 39.54 | 40.00 | 39.44 | 40.00 | 674,519 | +0.50(+1.26%) |
Dec 20, 2022 | 39.64 | 39.72 | 38.68 | 39.50 | 1,072,064 | -0.24(-0.61%) |
Dec 19, 2022 | 39.45 | 40.11 | 39.23 | 39.75 | 626,907 | +0.11(+0.28%) |
Dec 16, 2022 | 39.38 | 39.71 | 38.94 | 39.63 | 1,611,674 | -0.23(-0.59%) |
Dec 15, 2022 | 40.30 | 40.57 | 39.01 | 39.87 | 665,730 | -0.58(-1.44%) |
Dec 14, 2022 | 41.05 | 41.21 | 40.26 | 40.45 | 590,012 | -0.45(-1.10%) |
Dec 13, 2022 | 41.33 | 41.87 | 40.77 | 40.90 | 1,066,434 | +0.38(+0.95%) |
Dec 12, 2022 | 39.96 | 40.61 | 39.54 | 40.52 | 844,804 | +0.58(+1.46%) |
Dec 09, 2022 | 39.96 | 40.38 | 39.70 | 39.93 | 516,473 | -0.25(-0.63%) |
Dec 08, 2022 | 39.15 | 40.29 | 39.05 | 40.19 | 538,718 | +1.03(+2.64%) |
Dec 07, 2022 | 39.19 | 39.40 | 38.67 | 39.16 | 663,215 | -0.09(-0.24%) |
Dec 06, 2022 | 39.83 | 40.00 | 38.88 | 39.25 | 777,696 | -0.49(-1.23%) |
Dec 05, 2022 | 39.17 | 39.74 | 38.95 | 39.74 | 771,852 | +0.34(+0.86%) |
Dec 02, 2022 | 38.39 | 39.63 | 38.34 | 39.40 | 795,625 | +0.51(+1.30%) |