Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.09 | 39.50 | 39.09 | 39.14 | 1,391,935 | -0.04(-0.10%) |
Feb 27, 2023 | 39.42 | 39.60 | 39.05 | 39.18 | 519,260 | +0.13(+0.33%) |
Feb 24, 2023 | 38.91 | 39.10 | 38.67 | 39.06 | 1,108,612 | -0.33(-0.85%) |
Feb 23, 2023 | 39.40 | 39.55 | 38.87 | 39.39 | 591,918 | +0.28(+0.73%) |
Feb 22, 2023 | 39.08 | 39.37 | 38.93 | 39.11 | 799,636 | +0.11(+0.28%) |
Feb 21, 2023 | 39.81 | 39.81 | 38.97 | 39.00 | 730,202 | -1.16(-2.88%) |
Feb 17, 2023 | 39.99 | 40.23 | 39.81 | 40.15 | 1,041,023 | +0.03(+0.07%) |
Feb 16, 2023 | 39.93 | 40.47 | 39.75 | 40.12 | 616,853 | -0.27(-0.68%) |
Feb 15, 2023 | 39.70 | 40.40 | 39.63 | 40.40 | 454,106 | +0.38(+0.95%) |
Feb 14, 2023 | 39.94 | 40.32 | 39.60 | 40.02 | 605,142 | -0.12(-0.29%) |
Feb 13, 2023 | 39.67 | 40.14 | 39.48 | 40.13 | 496,791 | +0.48(+1.21%) |
Feb 10, 2023 | 39.37 | 39.70 | 39.25 | 39.65 | 635,917 | +0.10(+0.25%) |
Feb 09, 2023 | 40.38 | 40.48 | 39.43 | 39.56 | 753,752 | -0.54(-1.34%) |
Feb 08, 2023 | 40.40 | 40.53 | 39.96 | 40.09 | 381,329 | -0.58(-1.42%) |
Feb 07, 2023 | 40.24 | 40.76 | 39.93 | 40.67 | 1,006,267 | +0.25(+0.63%) |
Feb 06, 2023 | 40.80 | 40.83 | 40.23 | 40.42 | 554,277 | -0.65(-1.57%) |
Feb 03, 2023 | 40.75 | 41.38 | 40.75 | 41.06 | 833,995 | -0.14(-0.33%) |
Feb 02, 2023 | 40.53 | 41.31 | 40.53 | 41.20 | 1,089,612 | +0.94(+2.33%) |
Feb 01, 2023 | 39.55 | 40.58 | 39.38 | 40.26 | 1,230,021 | +0.62(+1.56%) |
Jan 31, 2023 | 38.76 | 39.64 | 38.76 | 39.64 | 708,046 | +0.97(+2.51%) |
Jan 30, 2023 | 38.74 | 39.14 | 38.63 | 38.67 | 660,983 | -0.43(-1.10%) |
Jan 27, 2023 | 38.84 | 39.23 | 38.76 | 39.11 | 834,672 | +0.18(+0.45%) |
Jan 26, 2023 | 38.93 | 39.07 | 38.48 | 38.93 | 901,110 | +0.24(+0.63%) |
Jan 25, 2023 | 38.25 | 38.69 | 38.04 | 38.68 | 645,358 | +0.12(+0.30%) |
Jan 24, 2023 | 38.55 | 38.73 | 38.38 | 38.57 | 938,184 | -0.15(-0.38%) |
Jan 23, 2023 | 38.33 | 38.84 | 38.24 | 38.71 | 856,574 | +0.42(+1.10%) |
Jan 20, 2023 | 37.84 | 38.29 | 37.57 | 38.29 | 675,022 | +0.59(+1.56%) |
Jan 19, 2023 | 37.76 | 37.87 | 37.42 | 37.71 | 912,020 | -0.31(-0.82%) |
Jan 18, 2023 | 38.75 | 39.02 | 38.00 | 38.02 | 908,250 | -0.63(-1.62%) |
Jan 17, 2023 | 38.75 | 38.90 | 38.56 | 38.65 | 1,291,307 | -0.15(-0.38%) |
Jan 13, 2023 | 38.28 | 38.84 | 38.20 | 38.79 | 860,726 | +0.24(+0.64%) |
Jan 12, 2023 | 38.19 | 38.59 | 37.90 | 38.55 | 1,262,591 | +0.52(+1.36%) |
Jan 11, 2023 | 37.69 | 38.03 | 37.67 | 38.03 | 1,574,770 | +0.42(+1.12%) |
Jan 10, 2023 | 37.03 | 37.61 | 36.97 | 37.61 | 448,778 | +0.50(+1.35%) |
Jan 09, 2023 | 37.33 | 37.54 | 37.04 | 37.11 | 2,580,246 | -0.01(-0.03%) |
Jan 06, 2023 | 36.55 | 37.19 | 36.41 | 37.12 | 480,132 | +0.84(+2.32%) |
Jan 05, 2023 | 36.36 | 36.44 | 35.96 | 36.28 | 846,485 | -0.31(-0.86%) |
Jan 04, 2023 | 36.39 | 36.84 | 36.37 | 36.59 | 702,449 | +0.45(+1.25%) |
Jan 03, 2023 | 36.50 | 36.74 | 35.85 | 36.14 | 776,931 | -0.06(-0.16%) |
Dec 30, 2022 | 36.03 | 36.27 | 35.91 | 36.20 | 938,156 | -0.17(-0.46%) |
Dec 29, 2022 | 35.80 | 36.44 | 35.76 | 36.36 | 749,539 | +0.78(+2.20%) |
Dec 28, 2022 | 36.25 | 36.40 | 35.55 | 35.58 | 1,261,610 | -0.70(-1.92%) |
Dec 27, 2022 | 36.30 | 36.40 | 36.03 | 36.28 | 649,656 | -0.02(-0.05%) |
Dec 23, 2022 | 36.00 | 36.31 | 35.85 | 36.30 | 737,004 | +0.25(+0.71%) |
Dec 22, 2022 | 36.16 | 36.18 | 35.44 | 36.04 | 765,199 | -0.43(-1.18%) |
Dec 21, 2022 | 36.21 | 36.66 | 36.21 | 36.47 | 668,202 | +0.54(+1.50%) |
Dec 20, 2022 | 35.73 | 36.13 | 35.61 | 35.93 | 650,083 | +0.13(+0.36%) |
Dec 19, 2022 | 36.09 | 36.18 | 35.69 | 35.81 | 631,185 | -0.25(-0.69%) |
Dec 16, 2022 | 36.08 | 36.23 | 35.76 | 36.06 | 682,090 | -0.39(-1.07%) |
Dec 15, 2022 | 36.85 | 36.94 | 36.30 | 36.45 | 669,065 | -0.85(-2.27%) |
Dec 14, 2022 | 37.54 | 37.88 | 37.07 | 37.29 | 816,591 | -0.33(-0.88%) |
Dec 13, 2022 | 38.49 | 38.75 | 37.45 | 37.63 | 669,953 | +0.20(+0.52%) |
Dec 12, 2022 | 37.10 | 37.49 | 36.91 | 37.43 | 518,782 | +0.37(+1.00%) |
Dec 09, 2022 | 37.24 | 37.44 | 37.03 | 37.06 | 1,773,027 | -0.42(-1.12%) |
Dec 08, 2022 | 37.44 | 37.83 | 37.28 | 37.48 | 823,786 | +0.18(+0.47%) |
Dec 07, 2022 | 37.36 | 37.69 | 37.21 | 37.30 | 1,041,201 | -0.15(-0.39%) |
Dec 06, 2022 | 37.78 | 37.86 | 37.22 | 37.45 | 709,435 | -0.38(-1.01%) |
Dec 05, 2022 | 38.60 | 38.60 | 37.67 | 37.83 | 767,983 | -1.03(-2.66%) |
Dec 02, 2022 | 38.29 | 39.03 | 38.25 | 38.86 | 671,099 | +0.14(+0.35%) |