Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.39 | 38.58 | 38.33 | 38.40 | 118,926 | -0.09(-0.23%) |
Feb 27, 2023 | 38.48 | 38.56 | 38.43 | 38.49 | 78,597 | +0.08(+0.21%) |
Feb 24, 2023 | 38.26 | 38.49 | 38.26 | 38.41 | 60,829 | -0.43(-1.11%) |
Feb 23, 2023 | 38.59 | 38.84 | 38.42 | 38.84 | 776,640 | +0.18(+0.47%) |
Feb 22, 2023 | 38.82 | 38.89 | 38.64 | 38.66 | 187,615 | -0.10(-0.26%) |
Feb 21, 2023 | 38.89 | 38.93 | 38.74 | 38.76 | 191,139 | -0.53(-1.35%) |
Feb 17, 2023 | 39.08 | 39.36 | 39.00 | 39.29 | 61,848 | +0.35(+0.90%) |
Feb 16, 2023 | 39.01 | 39.07 | 38.72 | 38.94 | 1,580,243 | -0.37(-0.94%) |
Feb 15, 2023 | 39.32 | 39.36 | 39.20 | 39.31 | 116,348 | -0.45(-1.13%) |
Feb 14, 2023 | 39.60 | 39.87 | 39.54 | 39.76 | 104,508 | -0.08(-0.20%) |
Feb 13, 2023 | 39.63 | 39.86 | 39.58 | 39.84 | 100,648 | +0.17(+0.43%) |
Feb 10, 2023 | 39.78 | 39.95 | 39.60 | 39.67 | 48,709 | -0.41(-1.02%) |
Feb 09, 2023 | 40.23 | 40.28 | 39.83 | 40.08 | 60,515 | +0.20(+0.50%) |
Feb 08, 2023 | 39.91 | 39.96 | 39.77 | 39.88 | 177,728 | +0.04(+0.10%) |
Feb 07, 2023 | 39.80 | 40.07 | 39.68 | 39.84 | 185,193 | -0.06(-0.15%) |
Feb 06, 2023 | 40.01 | 40.09 | 39.83 | 39.90 | 99,552 | -0.48(-1.19%) |
Feb 03, 2023 | 40.74 | 40.74 | 40.33 | 40.38 | 309,420 | -0.77(-1.87%) |
Feb 02, 2023 | 41.37 | 41.41 | 41.08 | 41.15 | 1,443,814 | +0.06(+0.15%) |
Feb 01, 2023 | 40.72 | 41.16 | 40.56 | 41.09 | 700,439 | +0.50(+1.23%) |
Jan 31, 2023 | 40.48 | 40.59 | 40.30 | 40.59 | 90,856 | +0.26(+0.64%) |
Jan 30, 2023 | 40.51 | 40.62 | 40.33 | 40.33 | 91,102 | -0.36(-0.88%) |
Jan 27, 2023 | 40.56 | 40.71 | 40.51 | 40.69 | 82,395 | -0.18(-0.44%) |
Jan 26, 2023 | 40.89 | 40.93 | 40.62 | 40.87 | 152,110 | -0.22(-0.54%) |
Jan 25, 2023 | 40.88 | 41.15 | 40.86 | 41.09 | 104,340 | +0.12(+0.29%) |
Jan 24, 2023 | 40.75 | 41.00 | 40.69 | 40.97 | 155,542 | +0.20(+0.49%) |
Jan 23, 2023 | 40.59 | 40.80 | 40.59 | 40.77 | 100,920 | -0.07(-0.17%) |
Jan 20, 2023 | 40.63 | 40.84 | 40.63 | 40.84 | 71,532 | -0.21(-0.51%) |
Jan 19, 2023 | 40.92 | 41.05 | 40.91 | 41.05 | 54,181 | +0.05(+0.12%) |
Jan 18, 2023 | 41.37 | 41.42 | 40.91 | 41.00 | 74,772 | +0.21(+0.51%) |
Jan 17, 2023 | 40.70 | 40.95 | 40.70 | 40.79 | 66,840 | +0.10(+0.25%) |
Jan 13, 2023 | 40.58 | 40.73 | 40.58 | 40.69 | 49,397 | -0.05(-0.12%) |
Jan 12, 2023 | 40.57 | 40.80 | 40.25 | 40.74 | 198,895 | +0.53(+1.32%) |
Jan 11, 2023 | 40.12 | 40.22 | 40.01 | 40.21 | 45,654 | +0.31(+0.78%) |
Jan 10, 2023 | 39.79 | 39.90 | 39.71 | 39.90 | 58,260 | -0.05(-0.13%) |
Jan 09, 2023 | 39.81 | 40.11 | 39.81 | 39.95 | 107,228 | +0.16(+0.40%) |
Jan 06, 2023 | 39.13 | 39.84 | 39.01 | 39.79 | 168,973 | +0.67(+1.71%) |
Jan 05, 2023 | 39.06 | 39.25 | 38.98 | 39.12 | 148,853 | -0.27(-0.69%) |
Jan 04, 2023 | 39.44 | 39.67 | 39.05 | 39.39 | 94,790 | +0.34(+0.87%) |
Jan 03, 2023 | 39.22 | 39.27 | 39.00 | 39.05 | 151,653 | -0.10(-0.26%) |
Dec 30, 2022 | 39.10 | 39.16 | 39.02 | 39.15 | 131,440 | +0.01(+0.03%) |
Dec 29, 2022 | 39.07 | 39.22 | 38.98 | 39.14 | 174,811 | +0.29(+0.75%) |
Dec 28, 2022 | 39.08 | 39.14 | 38.81 | 38.85 | 106,030 | -0.17(-0.44%) |
Dec 27, 2022 | 39.02 | 39.15 | 38.98 | 39.02 | 228,186 | -0.25(-0.64%) |
Dec 23, 2022 | 39.22 | 39.33 | 39.15 | 39.27 | 70,853 | -0.01(-0.03%) |
Dec 22, 2022 | 39.25 | 39.34 | 39.16 | 39.28 | 158,666 | -0.15(-0.38%) |
Dec 21, 2022 | 39.55 | 39.55 | 39.23 | 39.43 | 2,517,728 | -0.13(-0.33%) |
Dec 20, 2022 | 39.53 | 39.64 | 39.45 | 39.56 | 392,632 | +0.00(+0.00%) |
Dec 19, 2022 | 39.60 | 39.61 | 39.45 | 39.56 | 179,725 | -0.17(-0.43%) |
Dec 16, 2022 | 39.59 | 39.77 | 39.58 | 39.73 | 70,370 | -0.20(-0.50%) |
Dec 15, 2022 | 40.23 | 40.24 | 39.78 | 39.93 | 72,626 | -0.66(-1.62%) |
Dec 14, 2022 | 40.50 | 40.77 | 40.34 | 40.59 | 481,543 | +0.11(+0.27%) |
Dec 13, 2022 | 40.79 | 40.79 | 40.40 | 40.48 | 53,609 | +0.49(+1.22%) |
Dec 12, 2022 | 40.26 | 40.26 | 39.91 | 39.99 | 87,708 | -0.15(-0.37%) |
Dec 09, 2022 | 40.26 | 40.28 | 40.08 | 40.14 | 83,907 | -0.16(-0.40%) |
Dec 08, 2022 | 40.26 | 40.44 | 40.24 | 40.30 | 87,787 | -0.05(-0.12%) |
Dec 07, 2022 | 40.28 | 40.42 | 40.22 | 40.35 | 93,974 | +0.23(+0.57%) |
Dec 06, 2022 | 40.21 | 40.34 | 40.08 | 40.12 | 125,215 | +0.02(+0.05%) |
Dec 05, 2022 | 40.32 | 40.44 | 40.03 | 40.10 | 102,198 | -0.47(-1.16%) |
Dec 02, 2022 | 40.29 | 40.80 | 40.25 | 40.57 | 1,190,267 | +0.05(+0.12%) |