Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 40.65 | 41.61 | 40.19 | 40.72 | 2,382,084 | +0.09(+0.22%) |
Feb 27, 2023 | 36.99 | 40.87 | 36.67 | 40.63 | 3,651,354 | +3.16(+8.42%) |
Feb 24, 2023 | 36.36 | 37.55 | 36.35 | 37.48 | 1,669,461 | +0.32(+0.87%) |
Feb 23, 2023 | 38.23 | 38.41 | 36.63 | 37.16 | 1,760,888 | -0.36(-0.96%) |
Feb 22, 2023 | 38.46 | 39.02 | 37.20 | 37.52 | 2,958,281 | -1.34(-3.44%) |
Feb 21, 2023 | 40.54 | 40.54 | 38.40 | 38.86 | 2,583,339 | -1.95(-4.79%) |
Feb 17, 2023 | 42.16 | 42.16 | 40.37 | 40.81 | 2,225,288 | -1.19(-2.84%) |
Feb 16, 2023 | 42.25 | 44.00 | 41.95 | 42.00 | 2,390,837 | -0.51(-1.19%) |
Feb 15, 2023 | 42.00 | 42.66 | 41.81 | 42.51 | 1,166,842 | -0.01(-0.02%) |
Feb 14, 2023 | 41.66 | 42.69 | 41.51 | 42.52 | 1,290,846 | +0.42(+1.00%) |
Feb 13, 2023 | 41.52 | 42.51 | 41.03 | 42.10 | 1,636,228 | +0.39(+0.94%) |
Feb 10, 2023 | 41.34 | 42.02 | 40.73 | 41.71 | 2,582,322 | +0.45(+1.09%) |
Feb 09, 2023 | 39.92 | 41.84 | 39.51 | 41.26 | 5,339,630 | +0.02(+0.05%) |
Feb 08, 2023 | 39.66 | 41.42 | 38.92 | 41.24 | 2,187,542 | +1.68(+4.25%) |
Feb 07, 2023 | 38.82 | 39.67 | 38.53 | 39.56 | 1,196,921 | +0.80(+2.07%) |
Feb 06, 2023 | 38.51 | 38.81 | 38.23 | 38.76 | 778,132 | +0.36(+0.94%) |
Feb 03, 2023 | 37.88 | 39.29 | 37.77 | 38.40 | 1,356,286 | +0.37(+0.98%) |
Feb 02, 2023 | 39.11 | 39.27 | 37.41 | 38.03 | 1,699,472 | -1.39(-3.52%) |
Feb 01, 2023 | 39.60 | 40.27 | 38.41 | 39.41 | 2,462,775 | -0.33(-0.84%) |
Jan 31, 2023 | 39.30 | 39.75 | 38.78 | 39.74 | 1,208,050 | +0.38(+0.97%) |
Jan 30, 2023 | 39.46 | 39.69 | 39.09 | 39.36 | 1,331,777 | -0.69(-1.73%) |
Jan 27, 2023 | 39.89 | 40.34 | 39.73 | 40.06 | 1,147,565 | +0.04(+0.10%) |
Jan 26, 2023 | 40.05 | 40.78 | 39.50 | 40.02 | 1,118,055 | +0.44(+1.11%) |
Jan 25, 2023 | 39.52 | 40.28 | 38.97 | 39.58 | 1,404,147 | +0.19(+0.47%) |
Jan 24, 2023 | 38.85 | 39.71 | 38.64 | 39.39 | 1,487,330 | +0.39(+1.00%) |
Jan 23, 2023 | 39.67 | 39.86 | 38.15 | 39.00 | 1,958,825 | -0.42(-1.07%) |
Jan 20, 2023 | 39.89 | 39.94 | 38.96 | 39.42 | 1,546,037 | +0.14(+0.35%) |
Jan 19, 2023 | 39.23 | 39.55 | 38.17 | 39.29 | 2,016,512 | +0.49(+1.26%) |
Jan 18, 2023 | 39.98 | 40.54 | 38.04 | 38.80 | 2,632,934 | -0.84(-2.12%) |
Jan 17, 2023 | 38.85 | 39.74 | 38.71 | 39.64 | 2,388,449 | +1.39(+3.63%) |
Jan 13, 2023 | 38.31 | 38.72 | 37.83 | 38.25 | 1,596,889 | +0.16(+0.41%) |
Jan 12, 2023 | 37.14 | 38.65 | 37.03 | 38.09 | 2,149,528 | +1.11(+3.01%) |
Jan 11, 2023 | 37.35 | 37.89 | 36.45 | 36.98 | 2,811,765 | -0.25(-0.68%) |
Jan 10, 2023 | 36.30 | 37.86 | 36.05 | 37.23 | 2,624,135 | +0.77(+2.12%) |
Jan 09, 2023 | 36.83 | 37.48 | 36.24 | 36.46 | 1,953,907 | +0.37(+1.03%) |
Jan 06, 2023 | 35.72 | 36.51 | 35.56 | 36.09 | 8,179,150 | +0.98(+2.78%) |
Jan 05, 2023 | 34.91 | 35.41 | 34.77 | 35.11 | 1,767,719 | -0.06(-0.17%) |
Jan 04, 2023 | 34.70 | 35.63 | 34.45 | 35.17 | 1,004,375 | -0.09(-0.25%) |
Jan 03, 2023 | 36.38 | 36.53 | 34.99 | 35.26 | 1,286,066 | -1.57(-4.27%) |
Dec 30, 2022 | 36.61 | 36.98 | 36.18 | 36.83 | 1,033,110 | -0.09(-0.24%) |
Dec 29, 2022 | 35.87 | 37.12 | 35.80 | 36.92 | 617,626 | +1.07(+3.00%) |
Dec 28, 2022 | 36.62 | 36.62 | 35.35 | 35.85 | 544,215 | -0.94(-2.55%) |
Dec 27, 2022 | 37.21 | 37.28 | 36.20 | 36.78 | 954,670 | -0.27(-0.74%) |
Dec 23, 2022 | 36.24 | 37.26 | 35.99 | 37.06 | 1,367,334 | +1.19(+3.32%) |
Dec 22, 2022 | 35.69 | 36.16 | 35.09 | 35.87 | 1,727,373 | +0.11(+0.30%) |
Dec 21, 2022 | 35.47 | 35.99 | 35.02 | 35.76 | 1,575,648 | +0.56(+1.58%) |
Dec 20, 2022 | 33.68 | 35.27 | 33.63 | 35.20 | 1,914,518 | +1.33(+3.92%) |
Dec 19, 2022 | 33.86 | 34.54 | 33.46 | 33.87 | 1,855,014 | +0.19(+0.55%) |
Dec 16, 2022 | 32.65 | 34.20 | 32.63 | 33.69 | 4,145,219 | +0.02(+0.06%) |
Dec 15, 2022 | 34.33 | 34.71 | 33.07 | 33.67 | 1,780,936 | -0.80(-2.32%) |
Dec 14, 2022 | 34.48 | 35.29 | 33.92 | 34.47 | 2,657,422 | +0.11(+0.31%) |
Dec 13, 2022 | 34.63 | 34.98 | 34.11 | 34.36 | 1,502,752 | +0.71(+2.12%) |
Dec 12, 2022 | 33.97 | 34.27 | 33.40 | 33.65 | 1,439,184 | +0.08(+0.23%) |
Dec 09, 2022 | 34.61 | 35.59 | 33.55 | 33.57 | 1,204,888 | -0.68(-2.00%) |
Dec 08, 2022 | 35.45 | 35.94 | 34.07 | 34.25 | 1,442,308 | -0.46(-1.32%) |
Dec 07, 2022 | 34.84 | 35.30 | 34.50 | 34.71 | 1,167,112 | -0.42(-1.20%) |
Dec 06, 2022 | 34.88 | 35.69 | 34.81 | 35.13 | 1,241,242 | -0.21(-0.61%) |
Dec 05, 2022 | 37.01 | 37.20 | 35.15 | 35.35 | 1,424,124 | -1.41(-3.83%) |
Dec 02, 2022 | 35.98 | 36.88 | 35.49 | 36.76 | 1,049,881 | +0.30(+0.83%) |