Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.93 | 40.07 | 39.74 | 39.88 | 565,824 | +0.16(+0.39%) |
Feb 27, 2023 | 40.18 | 40.18 | 39.73 | 39.73 | 794,371 | -0.39(-0.96%) |
Feb 24, 2023 | 39.96 | 40.15 | 39.85 | 40.11 | 612,837 | +0.13(+0.33%) |
Feb 23, 2023 | 39.90 | 40.08 | 39.83 | 39.98 | 393,965 | +0.04(+0.09%) |
Feb 22, 2023 | 39.88 | 40.23 | 39.88 | 39.94 | 430,140 | -0.01(-0.04%) |
Feb 21, 2023 | 40.25 | 40.28 | 39.88 | 39.96 | 439,799 | -0.27(-0.66%) |
Feb 17, 2023 | 40.38 | 40.38 | 40.14 | 40.22 | 296,624 | -0.11(-0.28%) |
Feb 16, 2023 | 40.20 | 40.38 | 40.05 | 40.34 | 502,814 | +0.06(+0.15%) |
Feb 15, 2023 | 40.21 | 40.31 | 39.96 | 40.28 | 506,371 | +0.18(+0.44%) |
Feb 14, 2023 | 40.01 | 40.22 | 39.91 | 40.10 | 559,603 | +0.20(+0.50%) |
Feb 13, 2023 | 40.07 | 40.07 | 39.83 | 39.90 | 489,533 | -0.03(-0.07%) |
Feb 10, 2023 | 39.88 | 40.19 | 39.88 | 39.93 | 513,104 | -0.06(-0.15%) |
Feb 09, 2023 | 40.02 | 40.21 | 39.91 | 39.99 | 514,240 | -0.16(-0.39%) |
Feb 08, 2023 | 40.28 | 40.28 | 39.98 | 40.14 | 375,681 | -0.11(-0.28%) |
Feb 07, 2023 | 40.22 | 40.36 | 39.99 | 40.25 | 705,048 | +0.06(+0.15%) |
Feb 06, 2023 | 40.21 | 40.29 | 39.95 | 40.19 | 600,016 | +0.13(+0.33%) |
Feb 03, 2023 | 39.96 | 40.19 | 39.81 | 40.06 | 611,700 | +0.08(+0.20%) |
Feb 02, 2023 | 39.68 | 40.02 | 39.48 | 39.98 | 609,074 | +0.33(+0.84%) |
Feb 01, 2023 | 39.85 | 39.85 | 39.47 | 39.65 | 507,548 | -0.20(-0.50%) |
Jan 31, 2023 | 39.84 | 39.95 | 39.73 | 39.85 | 280,444 | +0.04(+0.09%) |
Jan 30, 2023 | 40.01 | 40.04 | 39.75 | 39.81 | 475,250 | -0.10(-0.26%) |
Jan 27, 2023 | 39.83 | 40.03 | 39.71 | 39.91 | 525,552 | +0.15(+0.37%) |
Jan 26, 2023 | 39.73 | 40.01 | 39.62 | 39.76 | 347,921 | +0.02(+0.06%) |
Jan 25, 2023 | 39.74 | 39.79 | 39.48 | 39.74 | 396,639 | +0.08(+0.21%) |
Jan 24, 2023 | 39.19 | 39.72 | 39.08 | 39.66 | 461,973 | +0.53(+1.34%) |
Jan 23, 2023 | 39.16 | 39.36 | 38.99 | 39.13 | 388,355 | +0.16(+0.42%) |
Jan 20, 2023 | 38.91 | 39.25 | 38.79 | 38.97 | 581,300 | +0.02(+0.06%) |
Jan 19, 2023 | 39.28 | 39.30 | 38.95 | 38.95 | 405,043 | -0.34(-0.87%) |
Jan 18, 2023 | 39.30 | 39.45 | 39.21 | 39.29 | 499,643 | -0.03(-0.08%) |
Jan 17, 2023 | 39.51 | 39.61 | 39.29 | 39.32 | 493,057 | -0.06(-0.15%) |
Jan 13, 2023 | 39.13 | 39.39 | 39.07 | 39.38 | 211,205 | +0.12(+0.30%) |
Jan 12, 2023 | 39.42 | 39.45 | 39.13 | 39.26 | 400,576 | -0.05(-0.13%) |
Jan 11, 2023 | 39.35 | 39.42 | 39.25 | 39.31 | 439,417 | -0.02(-0.06%) |
Jan 10, 2023 | 39.17 | 39.34 | 39.02 | 39.33 | 284,063 | +0.34(+0.87%) |
Jan 09, 2023 | 39.42 | 39.57 | 38.95 | 38.99 | 582,983 | -0.27(-0.68%) |
Jan 06, 2023 | 39.42 | 39.65 | 39.22 | 39.26 | 713,888 | +0.01(+0.02%) |
Jan 05, 2023 | 39.14 | 39.30 | 38.79 | 39.25 | 484,696 | +0.10(+0.25%) |
Jan 04, 2023 | 38.53 | 39.26 | 38.42 | 39.16 | 754,343 | +0.88(+2.30%) |
Jan 03, 2023 | 37.80 | 38.34 | 37.67 | 38.27 | 805,643 | +0.73(+1.95%) |
Dec 30, 2022 | 37.04 | 37.58 | 36.97 | 37.54 | 696,180 | +0.37(+1.00%) |
Dec 29, 2022 | 37.13 | 37.21 | 36.98 | 37.17 | 772,029 | +0.13(+0.36%) |
Dec 28, 2022 | 37.21 | 37.26 | 37.00 | 37.04 | 1,146,191 | -0.17(-0.46%) |
Dec 27, 2022 | 37.61 | 37.61 | 37.21 | 37.21 | 983,708 | -0.35(-0.93%) |
Dec 23, 2022 | 37.29 | 37.56 | 37.17 | 37.56 | 793,940 | +0.23(+0.62%) |
Dec 22, 2022 | 37.50 | 37.50 | 37.23 | 37.33 | 850,114 | -0.23(-0.61%) |
Dec 21, 2022 | 37.25 | 37.68 | 37.25 | 37.56 | 837,244 | +0.27(+0.74%) |
Dec 20, 2022 | 37.34 | 37.43 | 37.23 | 37.28 | 670,376 | -0.20(-0.53%) |
Dec 19, 2022 | 37.42 | 37.50 | 37.23 | 37.48 | 614,154 | -0.10(-0.28%) |
Dec 16, 2022 | 37.39 | 37.61 | 37.17 | 37.59 | 799,308 | -0.03(-0.08%) |
Dec 15, 2022 | 37.24 | 37.71 | 37.17 | 37.62 | 691,385 | +0.18(+0.48%) |
Dec 14, 2022 | 37.50 | 37.84 | 37.29 | 37.44 | 585,966 | -0.07(-0.18%) |
Dec 13, 2022 | 37.43 | 37.61 | 37.21 | 37.50 | 659,588 | +0.04(+0.10%) |
Dec 12, 2022 | 37.35 | 37.49 | 37.10 | 37.47 | 547,278 | +0.12(+0.32%) |
Dec 09, 2022 | 37.54 | 37.57 | 37.25 | 37.35 | 340,803 | -0.19(-0.51%) |
Dec 08, 2022 | 37.31 | 37.56 | 37.24 | 37.54 | 442,058 | +0.16(+0.44%) |
Dec 07, 2022 | 37.21 | 37.44 | 37.07 | 37.38 | 524,585 | +0.12(+0.32%) |
Dec 06, 2022 | 37.21 | 37.31 | 37.01 | 37.26 | 792,318 | -0.04(-0.12%) |
Dec 05, 2022 | 37.39 | 37.41 | 37.11 | 37.30 | 969,793 | -0.18(-0.47%) |
Dec 02, 2022 | 37.51 | 37.62 | 37.39 | 37.48 | 657,103 | -0.19(-0.51%) |