Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.66 | 37.66 | 36.90 | 36.91 | 317,825 | -0.46(-1.24%) |
Feb 27, 2023 | 37.34 | 37.53 | 37.12 | 37.37 | 292,119 | +0.17(+0.47%) |
Feb 24, 2023 | 36.78 | 37.22 | 36.55 | 37.20 | 271,225 | -0.02(-0.05%) |
Feb 23, 2023 | 37.22 | 37.46 | 36.85 | 37.22 | 635,662 | +0.48(+1.31%) |
Feb 22, 2023 | 36.92 | 37.17 | 36.51 | 36.74 | 330,062 | -0.35(-0.94%) |
Feb 21, 2023 | 37.11 | 37.46 | 37.02 | 37.08 | 409,438 | -0.20(-0.54%) |
Feb 17, 2023 | 37.93 | 37.93 | 37.22 | 37.29 | 389,015 | -1.15(-2.99%) |
Feb 16, 2023 | 38.51 | 38.87 | 38.42 | 38.43 | 269,564 | -0.36(-0.92%) |
Feb 15, 2023 | 38.82 | 38.89 | 38.30 | 38.79 | 263,098 | -0.48(-1.23%) |
Feb 14, 2023 | 38.97 | 39.51 | 38.79 | 39.27 | 247,362 | +0.07(+0.17%) |
Feb 13, 2023 | 39.08 | 39.32 | 38.80 | 39.21 | 477,909 | -0.03(-0.07%) |
Feb 10, 2023 | 38.52 | 39.31 | 38.52 | 39.24 | 379,120 | +1.32(+3.49%) |
Feb 09, 2023 | 38.32 | 38.33 | 37.89 | 37.91 | 386,910 | -0.13(-0.33%) |
Feb 08, 2023 | 38.33 | 38.46 | 37.83 | 38.04 | 300,347 | -0.15(-0.40%) |
Feb 07, 2023 | 37.31 | 38.28 | 37.22 | 38.19 | 421,074 | +1.10(+2.97%) |
Feb 06, 2023 | 37.25 | 37.45 | 36.64 | 37.09 | 1,326,005 | -0.15(-0.41%) |
Feb 03, 2023 | 37.41 | 38.00 | 37.21 | 37.25 | 922,862 | -0.09(-0.23%) |
Feb 02, 2023 | 38.22 | 38.22 | 36.99 | 37.33 | 953,219 | -0.87(-2.27%) |
Feb 01, 2023 | 38.69 | 38.79 | 37.69 | 38.20 | 551,169 | -0.63(-1.62%) |
Jan 31, 2023 | 38.37 | 38.86 | 38.04 | 38.83 | 316,356 | +0.29(+0.75%) |
Jan 30, 2023 | 39.04 | 39.05 | 38.48 | 38.54 | 558,991 | -0.70(-1.80%) |
Jan 27, 2023 | 39.65 | 39.86 | 39.19 | 39.25 | 1,074,561 | -0.50(-1.26%) |
Jan 26, 2023 | 39.27 | 39.80 | 38.87 | 39.75 | 485,060 | +0.97(+2.49%) |
Jan 25, 2023 | 38.68 | 38.79 | 38.13 | 38.78 | 523,574 | -0.07(-0.17%) |
Jan 24, 2023 | 38.93 | 38.93 | 37.90 | 38.85 | 283,803 | -0.20(-0.52%) |
Jan 23, 2023 | 39.14 | 39.40 | 38.94 | 39.05 | 322,079 | +0.04(+0.10%) |
Jan 20, 2023 | 38.64 | 39.05 | 38.37 | 39.01 | 466,286 | +0.36(+0.92%) |
Jan 19, 2023 | 38.07 | 38.79 | 37.97 | 38.66 | 522,866 | +0.41(+1.06%) |
Jan 18, 2023 | 39.14 | 39.44 | 38.22 | 38.25 | 522,337 | -0.58(-1.49%) |
Jan 17, 2023 | 38.95 | 39.15 | 38.70 | 38.83 | 2,237,327 | +0.05(+0.12%) |
Jan 13, 2023 | 38.61 | 38.87 | 38.38 | 38.78 | 628,870 | +0.09(+0.22%) |
Jan 12, 2023 | 38.30 | 38.93 | 38.16 | 38.70 | 350,176 | +0.72(+1.91%) |
Jan 11, 2023 | 38.13 | 38.15 | 37.59 | 37.97 | 720,431 | +0.15(+0.41%) |
Jan 10, 2023 | 37.71 | 37.85 | 37.31 | 37.82 | 262,671 | +0.22(+0.59%) |
Jan 09, 2023 | 38.13 | 38.22 | 37.51 | 37.59 | 637,938 | +0.07(+0.18%) |
Jan 06, 2023 | 37.20 | 37.85 | 37.10 | 37.53 | 608,598 | +0.76(+2.07%) |
Jan 05, 2023 | 36.19 | 36.95 | 36.10 | 36.76 | 604,532 | +0.46(+1.28%) |
Jan 04, 2023 | 36.01 | 36.51 | 35.90 | 36.30 | 368,159 | -0.13(-0.34%) |
Jan 03, 2023 | 37.46 | 37.59 | 36.08 | 36.43 | 582,983 | -1.22(-3.23%) |
Dec 30, 2022 | 37.30 | 37.66 | 37.29 | 37.64 | 1,356,994 | +0.17(+0.46%) |
Dec 29, 2022 | 37.09 | 37.61 | 37.09 | 37.47 | 283,729 | +0.28(+0.75%) |
Dec 28, 2022 | 37.87 | 37.92 | 37.06 | 37.19 | 310,322 | -0.72(-1.91%) |
Dec 27, 2022 | 37.77 | 38.05 | 37.59 | 37.91 | 465,083 | +0.29(+0.77%) |
Dec 23, 2022 | 36.86 | 37.63 | 36.86 | 37.62 | 406,320 | +0.98(+2.66%) |
Dec 22, 2022 | 37.33 | 37.43 | 36.03 | 36.65 | 2,110,589 | -0.69(-1.84%) |
Dec 21, 2022 | 37.17 | 37.47 | 36.88 | 37.33 | 554,825 | +0.77(+2.11%) |
Dec 20, 2022 | 36.09 | 36.76 | 36.09 | 36.56 | 372,601 | +0.51(+1.42%) |
Dec 19, 2022 | 36.37 | 36.47 | 35.85 | 36.05 | 655,728 | +0.03(+0.08%) |
Dec 16, 2022 | 35.85 | 36.10 | 35.61 | 36.02 | 502,412 | -0.53(-1.45%) |
Dec 15, 2022 | 36.50 | 36.71 | 36.03 | 36.55 | 634,453 | -0.30(-0.81%) |
Dec 14, 2022 | 37.23 | 37.32 | 36.60 | 36.85 | 496,102 | -0.24(-0.65%) |
Dec 13, 2022 | 37.25 | 37.45 | 36.92 | 37.09 | 647,017 | +0.73(+2.01%) |
Dec 12, 2022 | 35.85 | 36.45 | 35.76 | 36.36 | 726,795 | +0.68(+1.92%) |
Dec 09, 2022 | 36.28 | 36.57 | 35.67 | 35.68 | 2,049,865 | -0.67(-1.83%) |
Dec 08, 2022 | 37.06 | 37.26 | 36.23 | 36.34 | 689,320 | -0.13(-0.36%) |
Dec 07, 2022 | 36.63 | 37.00 | 36.26 | 36.48 | 762,951 | -0.20(-0.54%) |
Dec 06, 2022 | 37.24 | 37.69 | 36.46 | 36.67 | 646,318 | -0.76(-2.03%) |
Dec 05, 2022 | 38.74 | 38.89 | 37.21 | 37.43 | 692,836 | -0.97(-2.52%) |
Dec 02, 2022 | 38.41 | 38.73 | 38.20 | 38.40 | 778,528 | -0.22(-0.56%) |