Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.16 | 39.47 | 38.99 | 39.00 | 894,997 | -0.12(-0.31%) |
Feb 27, 2023 | 39.17 | 39.53 | 38.98 | 39.12 | 872,209 | +0.40(+1.04%) |
Feb 24, 2023 | 38.55 | 38.86 | 38.18 | 38.72 | 1,003,067 | -0.09(-0.24%) |
Feb 23, 2023 | 39.09 | 39.27 | 38.18 | 38.81 | 1,042,925 | +0.02(+0.05%) |
Feb 22, 2023 | 39.27 | 39.46 | 38.58 | 38.79 | 1,470,313 | -0.38(-0.98%) |
Feb 21, 2023 | 39.76 | 39.86 | 38.87 | 39.18 | 1,144,168 | -1.14(-2.82%) |
Feb 17, 2023 | 40.33 | 40.45 | 39.90 | 40.31 | 1,033,151 | -0.06(-0.14%) |
Feb 16, 2023 | 40.26 | 40.98 | 40.01 | 40.37 | 719,814 | -0.46(-1.12%) |
Feb 15, 2023 | 39.88 | 40.93 | 39.80 | 40.83 | 1,020,356 | +0.53(+1.32%) |
Feb 14, 2023 | 40.58 | 40.58 | 39.76 | 40.29 | 1,080,354 | -0.44(-1.08%) |
Feb 13, 2023 | 40.26 | 40.74 | 40.11 | 40.73 | 1,409,995 | +0.35(+0.88%) |
Feb 10, 2023 | 40.10 | 40.44 | 39.91 | 40.38 | 1,098,595 | +0.07(+0.16%) |
Feb 09, 2023 | 41.09 | 41.34 | 40.15 | 40.31 | 933,065 | -0.55(-1.35%) |
Feb 08, 2023 | 40.86 | 41.31 | 40.63 | 40.86 | 1,079,156 | -0.45(-1.08%) |
Feb 07, 2023 | 40.06 | 41.45 | 40.06 | 41.31 | 868,913 | +0.92(+2.29%) |
Feb 06, 2023 | 40.29 | 40.64 | 40.09 | 40.39 | 785,898 | -0.28(-0.69%) |
Feb 03, 2023 | 40.21 | 41.11 | 40.21 | 40.67 | 1,067,480 | +0.03(+0.07%) |
Feb 02, 2023 | 40.34 | 40.91 | 40.13 | 40.64 | 1,352,533 | +0.50(+1.25%) |
Feb 01, 2023 | 38.86 | 40.34 | 38.72 | 40.14 | 1,495,044 | +1.01(+2.57%) |
Jan 31, 2023 | 37.90 | 39.18 | 37.87 | 39.13 | 1,115,682 | +1.34(+3.55%) |
Jan 30, 2023 | 38.01 | 38.42 | 37.72 | 37.79 | 688,074 | -0.63(-1.65%) |
Jan 27, 2023 | 37.79 | 38.62 | 37.46 | 38.42 | 1,034,186 | +0.65(+1.73%) |
Jan 26, 2023 | 37.62 | 37.85 | 37.01 | 37.77 | 821,630 | +0.48(+1.28%) |
Jan 25, 2023 | 36.76 | 37.38 | 36.38 | 37.29 | 854,208 | +0.27(+0.73%) |
Jan 24, 2023 | 37.31 | 37.38 | 36.77 | 37.02 | 596,675 | -0.39(-1.05%) |
Jan 23, 2023 | 36.87 | 37.68 | 36.62 | 37.41 | 1,435,585 | +0.68(+1.85%) |
Jan 20, 2023 | 35.58 | 36.78 | 35.37 | 36.73 | 2,082,597 | +1.56(+4.43%) |
Jan 19, 2023 | 34.05 | 35.98 | 34.05 | 35.17 | 2,301,932 | +0.64(+1.86%) |
Jan 18, 2023 | 36.12 | 36.17 | 34.42 | 34.53 | 2,244,958 | -1.79(-4.93%) |
Jan 17, 2023 | 36.84 | 36.84 | 36.15 | 36.32 | 2,272,519 | -0.60(-1.62%) |
Jan 13, 2023 | 36.56 | 37.00 | 35.89 | 36.92 | 860,885 | -0.14(-0.38%) |
Jan 12, 2023 | 36.82 | 37.38 | 36.41 | 37.06 | 909,438 | +0.62(+1.72%) |
Jan 11, 2023 | 36.33 | 36.58 | 36.13 | 36.43 | 1,073,853 | +0.36(+1.01%) |
Jan 10, 2023 | 35.92 | 36.43 | 35.68 | 36.07 | 1,286,963 | +0.00(+0.00%) |
Jan 09, 2023 | 36.48 | 36.55 | 35.99 | 36.07 | 756,385 | -0.22(-0.62%) |
Jan 06, 2023 | 35.50 | 36.44 | 35.24 | 36.29 | 769,516 | +1.18(+3.37%) |
Jan 05, 2023 | 34.85 | 35.30 | 34.39 | 35.11 | 1,325,101 | -0.18(-0.50%) |
Jan 04, 2023 | 34.95 | 35.85 | 34.89 | 35.29 | 1,279,041 | +0.76(+2.19%) |
Jan 03, 2023 | 35.32 | 35.75 | 34.33 | 34.53 | 1,499,645 | -0.49(-1.41%) |
Dec 30, 2022 | 34.60 | 35.13 | 34.60 | 35.02 | 878,228 | +0.09(+0.27%) |
Dec 29, 2022 | 34.34 | 35.00 | 34.19 | 34.93 | 672,790 | +0.77(+2.27%) |
Dec 28, 2022 | 34.49 | 34.49 | 34.08 | 34.16 | 781,915 | -0.20(-0.57%) |
Dec 27, 2022 | 34.16 | 34.53 | 33.89 | 34.35 | 945,421 | +0.23(+0.68%) |
Dec 23, 2022 | 34.03 | 34.31 | 33.74 | 34.12 | 992,785 | +0.15(+0.44%) |
Dec 22, 2022 | 33.57 | 33.98 | 32.91 | 33.97 | 2,108,187 | +0.05(+0.14%) |
Dec 21, 2022 | 34.09 | 34.40 | 33.75 | 33.92 | 1,295,545 | +0.30(+0.89%) |
Dec 20, 2022 | 33.44 | 33.92 | 33.34 | 33.63 | 2,491,083 | +0.28(+0.84%) |
Dec 19, 2022 | 33.38 | 33.80 | 32.91 | 33.35 | 1,210,869 | -0.08(-0.25%) |
Dec 16, 2022 | 33.68 | 34.09 | 33.18 | 33.43 | 3,090,616 | -0.65(-1.92%) |
Dec 15, 2022 | 34.40 | 34.49 | 33.88 | 34.08 | 1,545,415 | -0.81(-2.33%) |
Dec 14, 2022 | 35.84 | 36.01 | 34.81 | 34.89 | 1,322,806 | -0.98(-2.73%) |
Dec 13, 2022 | 37.79 | 37.98 | 35.58 | 35.87 | 1,562,099 | -1.11(-3.00%) |
Dec 12, 2022 | 36.79 | 37.52 | 36.26 | 36.98 | 1,488,279 | +0.31(+0.86%) |
Dec 09, 2022 | 36.47 | 36.84 | 36.31 | 36.67 | 817,781 | +0.10(+0.28%) |
Dec 08, 2022 | 36.65 | 36.96 | 36.11 | 36.57 | 1,767,073 | +0.27(+0.74%) |
Dec 07, 2022 | 35.08 | 36.64 | 34.99 | 36.30 | 1,680,036 | +1.02(+2.88%) |
Dec 06, 2022 | 35.92 | 36.12 | 34.91 | 35.28 | 1,559,151 | -0.62(-1.73%) |
Dec 05, 2022 | 38.06 | 38.09 | 35.56 | 35.90 | 1,315,780 | -2.76(-7.13%) |
Dec 02, 2022 | 38.37 | 38.73 | 38.34 | 38.66 | 463,712 | -0.19(-0.50%) |