Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.82 | 39.93 | 39.69 | 39.69 | 4,401 | -0.14(-0.36%) |
Feb 27, 2023 | 40.13 | 40.13 | 39.83 | 39.84 | 3,240 | +0.04(+0.09%) |
Feb 24, 2023 | 39.63 | 39.85 | 39.63 | 39.80 | 1,178 | -0.28(-0.70%) |
Feb 23, 2023 | 40.10 | 40.10 | 39.79 | 40.08 | 10,385 | +0.17(+0.44%) |
Feb 22, 2023 | 40.07 | 40.12 | 39.84 | 39.91 | 2,157 | -0.07(-0.18%) |
Feb 21, 2023 | 40.36 | 40.36 | 39.98 | 39.98 | 3,810 | -0.65(-1.60%) |
Feb 17, 2023 | 40.53 | 40.63 | 40.51 | 40.63 | 757 | +0.06(+0.14%) |
Feb 16, 2023 | 40.53 | 40.80 | 40.53 | 40.57 | 5,803 | -0.36(-0.87%) |
Feb 15, 2023 | 40.68 | 40.93 | 40.63 | 40.93 | 61,791 | +0.11(+0.26%) |
Feb 14, 2023 | 40.78 | 40.96 | 40.78 | 40.82 | 1,609 | -0.28(-0.68%) |
Feb 13, 2023 | 40.95 | 41.10 | 40.95 | 41.10 | 2,572 | +0.31(+0.77%) |
Feb 10, 2023 | 40.43 | 40.79 | 40.43 | 40.79 | 1,688 | +0.39(+0.96%) |
Feb 09, 2023 | 41.03 | 41.03 | 40.40 | 40.40 | 4,619 | -0.34(-0.84%) |
Feb 08, 2023 | 40.80 | 40.92 | 40.73 | 40.75 | 8,601 | -0.27(-0.66%) |
Feb 07, 2023 | 40.62 | 41.02 | 40.50 | 41.02 | 2,003 | +0.30(+0.74%) |
Feb 06, 2023 | 40.51 | 40.73 | 40.51 | 40.72 | 1,825 | -0.16(-0.38%) |
Feb 03, 2023 | 40.87 | 40.87 | 40.82 | 40.87 | 20,154 | -0.08(-0.19%) |
Feb 02, 2023 | 40.73 | 40.99 | 40.70 | 40.95 | 5,520 | +0.08(+0.19%) |
Feb 01, 2023 | 40.64 | 40.99 | 40.44 | 40.87 | 6,738 | +0.14(+0.33%) |
Jan 31, 2023 | 40.47 | 40.74 | 40.33 | 40.74 | 9,065 | +0.38(+0.94%) |
Jan 30, 2023 | 40.60 | 40.70 | 39.61 | 40.36 | 126,107 | -0.27(-0.66%) |
Jan 27, 2023 | 40.66 | 40.74 | 40.56 | 40.63 | 5,877 | -0.01(-0.04%) |
Jan 26, 2023 | 40.53 | 40.64 | 40.31 | 40.64 | 3,153 | +0.28(+0.70%) |
Jan 25, 2023 | 40.08 | 40.38 | 40.08 | 40.36 | 278,518 | +0.05(+0.13%) |
Jan 24, 2023 | 39.91 | 40.31 | 39.91 | 40.31 | 1,979 | +0.08(+0.19%) |
Jan 23, 2023 | 40.06 | 40.31 | 40.06 | 40.23 | 2,371 | +0.28(+0.71%) |
Jan 20, 2023 | 39.62 | 39.95 | 39.62 | 39.95 | 1,327 | +0.44(+1.12%) |
Jan 19, 2023 | 39.59 | 39.68 | 39.45 | 39.50 | 157,217 | -0.26(-0.65%) |
Jan 18, 2023 | 40.28 | 40.28 | 39.76 | 39.76 | 1,587 | -0.85(-2.10%) |
Jan 17, 2023 | 40.70 | 40.70 | 40.61 | 40.61 | 1,549 | -0.11(-0.26%) |
Jan 13, 2023 | 40.46 | 40.77 | 40.46 | 40.72 | 1,544 | +0.07(+0.17%) |
Jan 12, 2023 | 40.42 | 40.78 | 40.42 | 40.65 | 84,773 | +0.17(+0.42%) |
Jan 11, 2023 | 40.21 | 40.48 | 40.21 | 40.48 | 1,952 | +0.33(+0.81%) |
Jan 10, 2023 | 39.98 | 40.19 | 39.97 | 40.16 | 3,538 | +0.18(+0.46%) |
Jan 09, 2023 | 40.41 | 40.50 | 39.97 | 39.97 | 7,313 | -0.33(-0.82%) |
Jan 06, 2023 | 39.65 | 40.30 | 39.65 | 40.30 | 6,610 | +0.96(+2.45%) |
Jan 05, 2023 | 39.33 | 39.44 | 39.27 | 39.34 | 2,860 | -0.31(-0.78%) |
Jan 04, 2023 | 39.52 | 39.84 | 39.42 | 39.65 | 11,456 | +0.24(+0.62%) |
Jan 03, 2023 | 39.69 | 39.69 | 38.99 | 39.40 | 63,164 | -0.11(-0.27%) |
Dec 30, 2022 | 39.41 | 39.51 | 39.22 | 39.51 | 7,127 | -0.14(-0.34%) |
Dec 29, 2022 | 39.52 | 39.73 | 39.52 | 39.65 | 11,108 | +0.56(+1.43%) |
Dec 28, 2022 | 39.71 | 39.71 | 39.08 | 39.08 | 51,180 | -0.63(-1.59%) |
Dec 27, 2022 | 39.57 | 39.81 | 39.57 | 39.71 | 2,650 | +0.07(+0.17%) |
Dec 23, 2022 | 39.29 | 39.65 | 39.29 | 39.65 | 8,881 | +0.32(+0.81%) |
Dec 22, 2022 | 39.25 | 39.33 | 39.09 | 39.33 | 4,012 | -0.37(-0.93%) |
Dec 21, 2022 | 39.48 | 39.75 | 39.46 | 39.70 | 26,578 | +0.44(+1.12%) |
Dec 20, 2022 | 39.37 | 39.37 | 39.26 | 39.26 | 6,102 | +0.14(+0.37%) |
Dec 19, 2022 | 39.30 | 39.48 | 39.08 | 39.12 | 164,500 | -0.24(-0.61%) |
Dec 16, 2022 | 39.16 | 39.35 | 39.08 | 39.35 | 4,679 | -0.35(-0.87%) |
Dec 15, 2022 | 40.12 | 40.12 | 39.59 | 39.70 | 4,212 | -0.80(-1.97%) |
Dec 14, 2022 | 40.95 | 40.95 | 40.44 | 40.50 | 7,796 | -0.22(-0.54%) |
Dec 13, 2022 | 40.86 | 40.86 | 40.52 | 40.72 | 4,162 | +0.16(+0.40%) |
Dec 12, 2022 | 39.96 | 40.55 | 39.95 | 40.55 | 7,016 | +0.52(+1.29%) |
Dec 09, 2022 | 40.32 | 40.32 | 40.04 | 40.04 | 6,230 | -0.42(-1.04%) |
Dec 08, 2022 | 40.87 | 40.87 | 40.31 | 40.46 | 534,513 | +0.17(+0.43%) |
Dec 07, 2022 | 40.26 | 40.47 | 40.25 | 40.29 | 4,322 | -0.02(-0.05%) |
Dec 06, 2022 | 40.55 | 40.55 | 40.16 | 40.30 | 1,314 | -0.48(-1.18%) |
Dec 05, 2022 | 41.19 | 41.19 | 40.64 | 40.78 | 15,166 | -0.67(-1.61%) |
Dec 02, 2022 | 41.07 | 41.47 | 41.05 | 41.45 | 1,842 | +0.17(+0.42%) |