Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.11 | 38.61 | 37.96 | 37.98 | 943,187 | -0.26(-0.67%) |
Feb 27, 2023 | 38.60 | 38.88 | 38.16 | 38.24 | 728,469 | -0.29(-0.74%) |
Feb 24, 2023 | 38.65 | 38.76 | 38.11 | 38.52 | 1,294,326 | -0.51(-1.31%) |
Feb 23, 2023 | 39.31 | 39.59 | 38.87 | 39.04 | 1,153,338 | -0.39(-1.00%) |
Feb 22, 2023 | 39.47 | 39.97 | 39.28 | 39.43 | 1,174,249 | -0.20(-0.50%) |
Feb 21, 2023 | 39.46 | 40.18 | 39.40 | 39.63 | 994,018 | -0.23(-0.57%) |
Feb 17, 2023 | 38.99 | 40.08 | 38.99 | 39.86 | 998,616 | +0.76(+1.94%) |
Feb 16, 2023 | 38.90 | 39.68 | 38.81 | 39.10 | 827,643 | -0.23(-0.58%) |
Feb 15, 2023 | 39.00 | 39.44 | 39.00 | 39.32 | 816,214 | -0.02(-0.05%) |
Feb 14, 2023 | 38.65 | 39.41 | 38.62 | 39.34 | 1,067,517 | +0.46(+1.19%) |
Feb 13, 2023 | 39.06 | 39.56 | 38.76 | 38.88 | 1,232,882 | -0.07(-0.18%) |
Feb 10, 2023 | 39.37 | 39.65 | 38.15 | 38.95 | 1,556,760 | -0.63(-1.60%) |
Feb 09, 2023 | 41.19 | 41.68 | 39.16 | 39.58 | 1,818,052 | -1.00(-2.46%) |
Feb 08, 2023 | 39.13 | 41.83 | 38.49 | 40.58 | 4,360,757 | +4.36(+12.04%) |
Feb 07, 2023 | 35.94 | 36.23 | 35.40 | 36.22 | 1,684,825 | +0.35(+0.96%) |
Feb 06, 2023 | 35.96 | 36.16 | 35.59 | 35.87 | 1,315,082 | -0.30(-0.82%) |
Feb 03, 2023 | 35.81 | 36.64 | 35.68 | 36.17 | 1,149,954 | -0.06(-0.16%) |
Feb 02, 2023 | 35.46 | 36.33 | 35.37 | 36.23 | 1,263,540 | +1.06(+3.00%) |
Feb 01, 2023 | 34.28 | 35.30 | 34.25 | 35.17 | 790,158 | +0.80(+2.32%) |
Jan 31, 2023 | 33.98 | 34.42 | 33.98 | 34.37 | 819,780 | +0.42(+1.25%) |
Jan 30, 2023 | 34.04 | 34.40 | 33.95 | 33.95 | 788,278 | -0.25(-0.72%) |
Jan 27, 2023 | 34.06 | 34.35 | 33.67 | 34.19 | 575,551 | +0.05(+0.14%) |
Jan 26, 2023 | 34.09 | 34.68 | 34.05 | 34.14 | 632,131 | +0.18(+0.52%) |
Jan 25, 2023 | 33.74 | 34.09 | 33.60 | 33.97 | 811,983 | +0.10(+0.29%) |
Jan 24, 2023 | 34.00 | 34.26 | 33.66 | 33.87 | 781,308 | +0.00(+0.00%) |
Jan 23, 2023 | 33.13 | 33.98 | 32.96 | 33.87 | 992,085 | +0.81(+2.45%) |
Jan 20, 2023 | 32.58 | 33.17 | 32.39 | 33.06 | 714,071 | +0.69(+2.13%) |
Jan 19, 2023 | 33.21 | 33.26 | 32.31 | 32.37 | 805,915 | -0.98(-2.93%) |
Jan 18, 2023 | 33.77 | 34.23 | 33.20 | 33.35 | 766,780 | -0.29(-0.85%) |
Jan 17, 2023 | 33.53 | 33.85 | 33.31 | 33.63 | 824,194 | -0.01(-0.03%) |
Jan 13, 2023 | 33.44 | 33.80 | 33.36 | 33.64 | 972,625 | -0.02(-0.06%) |
Jan 12, 2023 | 34.09 | 34.09 | 33.55 | 33.66 | 524,851 | -0.42(-1.24%) |
Jan 11, 2023 | 34.12 | 34.33 | 33.66 | 34.09 | 1,088,587 | +0.07(+0.20%) |
Jan 10, 2023 | 33.21 | 34.06 | 33.21 | 34.02 | 629,048 | +0.64(+1.92%) |
Jan 09, 2023 | 33.50 | 33.88 | 33.33 | 33.37 | 681,147 | +0.03(+0.09%) |
Jan 06, 2023 | 33.53 | 33.67 | 33.26 | 33.35 | 575,822 | +0.19(+0.57%) |
Jan 05, 2023 | 32.93 | 33.27 | 32.52 | 33.16 | 628,086 | +0.11(+0.33%) |
Jan 04, 2023 | 32.72 | 33.13 | 32.39 | 33.05 | 951,087 | +0.44(+1.36%) |
Jan 03, 2023 | 32.27 | 32.63 | 32.04 | 32.61 | 1,024,479 | +0.67(+2.10%) |
Dec 30, 2022 | 31.76 | 32.01 | 31.48 | 31.93 | 878,293 | -0.07(-0.21%) |
Dec 29, 2022 | 31.78 | 32.15 | 31.72 | 32.00 | 560,614 | +0.46(+1.47%) |
Dec 28, 2022 | 31.94 | 31.96 | 31.38 | 31.54 | 869,462 | -0.41(-1.29%) |
Dec 27, 2022 | 32.47 | 32.47 | 31.90 | 31.95 | 590,015 | -0.55(-1.70%) |
Dec 23, 2022 | 32.29 | 32.67 | 32.19 | 32.51 | 625,789 | +0.38(+1.19%) |
Dec 22, 2022 | 31.64 | 32.25 | 31.32 | 32.12 | 750,750 | +0.22(+0.68%) |
Dec 21, 2022 | 32.00 | 32.44 | 31.78 | 31.90 | 1,110,801 | +0.11(+0.34%) |
Dec 20, 2022 | 31.42 | 31.99 | 31.16 | 31.80 | 980,062 | +0.27(+0.84%) |
Dec 19, 2022 | 31.96 | 32.17 | 31.28 | 31.53 | 1,402,288 | -0.37(-1.17%) |
Dec 16, 2022 | 32.47 | 32.47 | 30.95 | 31.90 | 2,296,479 | -1.01(-3.08%) |
Dec 15, 2022 | 33.64 | 33.68 | 32.85 | 32.92 | 1,334,733 | -1.11(-3.27%) |
Dec 14, 2022 | 33.83 | 34.57 | 33.83 | 34.03 | 825,991 | +0.01(+0.03%) |
Dec 13, 2022 | 34.69 | 34.69 | 33.59 | 34.02 | 1,427,875 | +0.10(+0.29%) |
Dec 12, 2022 | 34.39 | 34.39 | 33.72 | 33.92 | 1,038,202 | -0.35(-1.03%) |
Dec 09, 2022 | 33.70 | 34.57 | 33.49 | 34.28 | 907,936 | +0.54(+1.60%) |
Dec 08, 2022 | 34.12 | 34.23 | 33.48 | 33.73 | 724,970 | -0.22(-0.64%) |
Dec 07, 2022 | 33.93 | 34.08 | 33.70 | 33.95 | 841,737 | -0.03(-0.09%) |
Dec 06, 2022 | 34.44 | 34.54 | 33.56 | 33.98 | 915,755 | -0.48(-1.40%) |
Dec 05, 2022 | 34.69 | 34.69 | 34.29 | 34.46 | 765,750 | -0.37(-1.07%) |
Dec 02, 2022 | 35.06 | 35.28 | 34.76 | 34.84 | 711,409 | -0.59(-1.67%) |