Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.16 | 40.07 | 39.00 | 39.75 | 606,531 | +0.48(+1.22%) |
Feb 27, 2023 | 37.99 | 39.41 | 37.85 | 39.27 | 939,662 | +1.72(+4.58%) |
Feb 24, 2023 | 37.54 | 37.60 | 36.21 | 37.55 | 1,054,543 | -0.62(-1.62%) |
Feb 23, 2023 | 38.48 | 38.85 | 37.48 | 38.17 | 650,321 | +0.67(+1.79%) |
Feb 22, 2023 | 36.89 | 38.12 | 36.46 | 37.50 | 1,195,495 | +0.51(+1.38%) |
Feb 21, 2023 | 38.51 | 38.83 | 36.94 | 36.99 | 1,423,220 | -1.95(-5.01%) |
Feb 17, 2023 | 39.23 | 39.49 | 38.50 | 38.94 | 836,164 | -0.86(-2.16%) |
Feb 16, 2023 | 41.33 | 42.11 | 39.77 | 39.80 | 822,471 | -1.81(-4.35%) |
Feb 15, 2023 | 38.80 | 41.67 | 38.80 | 41.61 | 1,069,788 | +2.12(+5.37%) |
Feb 14, 2023 | 39.71 | 39.93 | 38.41 | 39.49 | 961,601 | -0.94(-2.33%) |
Feb 13, 2023 | 40.40 | 41.19 | 40.09 | 40.43 | 611,266 | +0.11(+0.27%) |
Feb 10, 2023 | 39.73 | 40.71 | 39.56 | 40.32 | 900,362 | +0.22(+0.55%) |
Feb 09, 2023 | 40.78 | 42.38 | 39.87 | 40.10 | 855,653 | +0.41(+1.03%) |
Feb 08, 2023 | 40.91 | 41.91 | 39.66 | 39.69 | 1,033,844 | -0.42(-1.05%) |
Feb 07, 2023 | 40.64 | 40.84 | 39.04 | 40.11 | 994,022 | -0.44(-1.09%) |
Feb 06, 2023 | 40.28 | 40.80 | 39.55 | 40.55 | 793,720 | -0.08(-0.20%) |
Feb 03, 2023 | 41.13 | 41.87 | 40.25 | 40.63 | 605,992 | -1.27(-3.03%) |
Feb 02, 2023 | 42.90 | 43.36 | 41.68 | 41.90 | 1,246,301 | -0.13(-0.31%) |
Feb 01, 2023 | 42.17 | 42.88 | 40.90 | 42.03 | 1,382,033 | -0.04(-0.10%) |
Jan 31, 2023 | 40.08 | 42.16 | 39.94 | 42.07 | 742,877 | +2.16(+5.41%) |
Jan 30, 2023 | 39.94 | 41.20 | 39.27 | 39.91 | 1,133,541 | -0.94(-2.30%) |
Jan 27, 2023 | 40.51 | 41.59 | 39.95 | 40.85 | 1,437,985 | -0.15(-0.37%) |
Jan 26, 2023 | 42.25 | 42.60 | 40.64 | 41.00 | 1,043,257 | -0.85(-2.03%) |
Jan 25, 2023 | 41.75 | 42.36 | 41.21 | 41.85 | 854,690 | -0.75(-1.76%) |
Jan 24, 2023 | 42.45 | 42.96 | 41.60 | 42.60 | 778,169 | -0.08(-0.19%) |
Jan 23, 2023 | 41.96 | 43.13 | 41.82 | 42.68 | 972,152 | +0.79(+1.89%) |
Jan 20, 2023 | 41.54 | 42.12 | 40.72 | 41.89 | 1,094,234 | +0.98(+2.40%) |
Jan 19, 2023 | 40.20 | 41.28 | 39.63 | 40.91 | 1,436,002 | -0.43(-1.04%) |
Jan 18, 2023 | 42.00 | 42.42 | 40.40 | 41.34 | 1,525,442 | -0.36(-0.86%) |
Jan 17, 2023 | 43.02 | 43.18 | 41.37 | 41.70 | 1,073,488 | -1.30(-3.02%) |
Jan 13, 2023 | 42.69 | 44.06 | 42.36 | 43.00 | 1,190,689 | -0.18(-0.42%) |
Jan 12, 2023 | 43.05 | 43.38 | 41.49 | 43.18 | 1,715,641 | +0.31(+0.72%) |
Jan 11, 2023 | 41.44 | 43.77 | 41.29 | 42.87 | 2,641,593 | +0.82(+1.95%) |
Jan 10, 2023 | 38.57 | 42.18 | 38.57 | 42.05 | 2,144,385 | +3.48(+9.02%) |
Jan 09, 2023 | 36.60 | 39.42 | 36.60 | 38.57 | 2,457,164 | +2.42(+6.69%) |
Jan 06, 2023 | 32.26 | 36.21 | 32.16 | 36.15 | 2,387,640 | +4.38(+13.79%) |
Jan 05, 2023 | 31.65 | 31.89 | 30.86 | 31.77 | 608,346 | -0.42(-1.30%) |
Jan 04, 2023 | 30.60 | 32.38 | 30.27 | 32.19 | 813,389 | +1.89(+6.24%) |
Jan 03, 2023 | 31.48 | 31.99 | 30.21 | 30.30 | 718,891 | -0.60(-1.94%) |
Dec 30, 2022 | 30.02 | 30.91 | 29.95 | 30.90 | 380,388 | +0.47(+1.54%) |
Dec 29, 2022 | 29.81 | 30.85 | 29.54 | 30.43 | 903,848 | +1.03(+3.50%) |
Dec 28, 2022 | 29.90 | 30.08 | 29.03 | 29.40 | 812,583 | -0.64(-2.13%) |
Dec 27, 2022 | 31.10 | 31.10 | 29.66 | 30.04 | 831,854 | -0.98(-3.16%) |
Dec 23, 2022 | 31.92 | 32.04 | 30.73 | 31.02 | 629,177 | -0.94(-2.94%) |
Dec 22, 2022 | 33.47 | 33.60 | 31.18 | 31.96 | 729,018 | -1.70(-5.05%) |
Dec 21, 2022 | 32.45 | 33.71 | 31.47 | 33.66 | 638,846 | +1.32(+4.08%) |
Dec 20, 2022 | 32.73 | 33.78 | 32.33 | 32.34 | 633,561 | -0.85(-2.56%) |
Dec 19, 2022 | 34.34 | 34.50 | 33.01 | 33.19 | 490,933 | -0.92(-2.70%) |
Dec 16, 2022 | 34.60 | 35.08 | 33.41 | 34.11 | 799,861 | -0.71(-2.04%) |
Dec 15, 2022 | 34.67 | 36.25 | 34.67 | 34.82 | 634,230 | -0.38(-1.08%) |
Dec 14, 2022 | 34.02 | 35.44 | 33.81 | 35.20 | 780,917 | +1.16(+3.41%) |
Dec 13, 2022 | 34.58 | 35.12 | 33.72 | 34.04 | 610,068 | +0.58(+1.73%) |
Dec 12, 2022 | 33.18 | 33.70 | 33.00 | 33.46 | 530,584 | +0.13(+0.39%) |
Dec 09, 2022 | 32.98 | 33.86 | 32.92 | 33.33 | 491,269 | +0.17(+0.51%) |
Dec 08, 2022 | 34.15 | 34.54 | 32.74 | 33.16 | 749,486 | -0.39(-1.16%) |
Dec 07, 2022 | 33.10 | 34.46 | 33.10 | 33.55 | 820,903 | -0.40(-1.18%) |
Dec 06, 2022 | 36.05 | 36.32 | 33.64 | 33.95 | 872,156 | -2.29(-6.32%) |
Dec 05, 2022 | 36.80 | 37.36 | 35.89 | 36.24 | 726,010 | -0.32(-0.88%) |
Dec 02, 2022 | 33.65 | 37.16 | 33.64 | 36.56 | 1,314,108 | +1.91(+5.51%) |