Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.85 | 37.93 | 37.44 | 37.50 | 284,633 | -0.21(-0.57%) |
Feb 27, 2023 | 37.96 | 38.16 | 37.38 | 37.72 | 255,876 | -0.02(-0.05%) |
Feb 24, 2023 | 37.35 | 37.74 | 36.99 | 37.74 | 226,312 | -0.37(-0.97%) |
Feb 23, 2023 | 38.55 | 38.89 | 37.77 | 38.11 | 257,338 | -0.14(-0.36%) |
Feb 22, 2023 | 37.96 | 38.88 | 37.87 | 38.24 | 340,028 | +0.22(+0.59%) |
Feb 21, 2023 | 39.16 | 39.31 | 37.85 | 38.02 | 475,218 | -1.67(-4.22%) |
Feb 17, 2023 | 39.64 | 39.87 | 39.12 | 39.69 | 306,176 | +0.01(+0.02%) |
Feb 16, 2023 | 38.40 | 40.05 | 38.19 | 39.68 | 321,450 | +0.59(+1.52%) |
Feb 15, 2023 | 37.48 | 39.38 | 37.02 | 39.09 | 284,968 | +0.93(+2.45%) |
Feb 14, 2023 | 37.75 | 38.69 | 37.45 | 38.16 | 399,921 | +0.06(+0.15%) |
Feb 13, 2023 | 37.28 | 38.29 | 36.74 | 38.10 | 439,268 | +0.49(+1.29%) |
Feb 10, 2023 | 37.09 | 37.96 | 36.86 | 37.61 | 509,810 | -0.27(-0.72%) |
Feb 09, 2023 | 37.96 | 38.64 | 37.48 | 37.88 | 999,728 | -0.06(-0.15%) |
Feb 08, 2023 | 42.83 | 43.06 | 36.82 | 37.94 | 1,705,360 | -6.55(-14.72%) |
Feb 07, 2023 | 43.86 | 44.95 | 43.43 | 44.49 | 368,202 | +0.20(+0.46%) |
Feb 06, 2023 | 45.74 | 45.74 | 43.91 | 44.29 | 233,229 | -1.65(-3.60%) |
Feb 03, 2023 | 45.59 | 46.14 | 45.32 | 45.94 | 338,650 | -0.47(-1.01%) |
Feb 02, 2023 | 44.73 | 46.41 | 44.26 | 46.41 | 412,021 | +1.96(+4.40%) |
Feb 01, 2023 | 45.43 | 45.61 | 43.27 | 44.45 | 514,710 | -0.96(-2.12%) |
Jan 31, 2023 | 42.84 | 45.45 | 42.67 | 45.42 | 352,426 | +2.73(+6.38%) |
Jan 30, 2023 | 43.06 | 43.38 | 42.49 | 42.69 | 205,041 | -0.68(-1.57%) |
Jan 27, 2023 | 43.67 | 44.18 | 43.20 | 43.37 | 291,269 | -0.56(-1.28%) |
Jan 26, 2023 | 44.23 | 44.37 | 42.76 | 43.94 | 276,304 | -0.19(-0.44%) |
Jan 25, 2023 | 43.69 | 44.16 | 43.16 | 44.13 | 192,914 | +0.02(+0.04%) |
Jan 24, 2023 | 43.80 | 44.19 | 43.14 | 44.11 | 199,853 | +0.30(+0.69%) |
Jan 23, 2023 | 43.84 | 44.46 | 43.54 | 43.81 | 285,849 | -0.13(-0.29%) |
Jan 20, 2023 | 43.57 | 44.04 | 42.55 | 43.94 | 356,629 | +0.40(+0.92%) |
Jan 19, 2023 | 43.80 | 44.24 | 43.34 | 43.54 | 393,101 | -0.91(-2.06%) |
Jan 18, 2023 | 45.66 | 46.18 | 44.41 | 44.45 | 324,304 | -0.71(-1.57%) |
Jan 17, 2023 | 45.47 | 45.65 | 44.45 | 45.17 | 323,891 | -0.59(-1.30%) |
Jan 13, 2023 | 45.01 | 45.97 | 44.54 | 45.76 | 347,927 | +0.45(+0.99%) |
Jan 12, 2023 | 44.98 | 45.45 | 44.14 | 45.31 | 365,254 | +0.91(+2.04%) |
Jan 11, 2023 | 44.95 | 45.20 | 44.07 | 44.41 | 222,570 | -0.21(-0.48%) |
Jan 10, 2023 | 43.96 | 44.79 | 43.47 | 44.62 | 188,740 | +0.28(+0.64%) |
Jan 09, 2023 | 45.67 | 45.92 | 44.29 | 44.34 | 270,246 | -0.67(-1.49%) |
Jan 06, 2023 | 43.70 | 45.18 | 43.46 | 45.01 | 372,576 | +2.12(+4.95%) |
Jan 05, 2023 | 41.62 | 43.25 | 40.88 | 42.89 | 328,108 | +1.12(+2.68%) |
Jan 04, 2023 | 40.93 | 42.23 | 40.80 | 41.77 | 274,386 | +1.23(+3.03%) |
Jan 03, 2023 | 40.45 | 40.87 | 39.81 | 40.54 | 284,810 | +0.63(+1.59%) |
Dec 30, 2022 | 39.68 | 40.28 | 39.28 | 39.91 | 230,685 | -0.11(-0.27%) |
Dec 29, 2022 | 39.62 | 40.50 | 39.15 | 40.02 | 258,717 | +0.88(+2.24%) |
Dec 28, 2022 | 40.34 | 40.48 | 38.79 | 39.14 | 277,599 | -1.22(-3.01%) |
Dec 27, 2022 | 40.82 | 41.38 | 39.89 | 40.36 | 241,112 | -0.18(-0.46%) |
Dec 23, 2022 | 40.04 | 40.63 | 39.53 | 40.54 | 227,385 | +0.69(+1.73%) |
Dec 22, 2022 | 39.96 | 40.02 | 38.88 | 39.85 | 335,778 | -0.81(-1.99%) |
Dec 21, 2022 | 39.73 | 40.81 | 39.58 | 40.66 | 238,446 | +1.65(+4.24%) |
Dec 20, 2022 | 38.94 | 39.78 | 37.85 | 39.00 | 390,868 | -0.01(-0.02%) |
Dec 19, 2022 | 41.34 | 41.34 | 38.62 | 39.01 | 481,368 | -2.17(-5.27%) |
Dec 16, 2022 | 40.01 | 41.60 | 39.91 | 41.18 | 1,637,053 | +0.29(+0.71%) |
Dec 15, 2022 | 41.56 | 41.56 | 40.66 | 40.89 | 360,578 | -1.45(-3.43%) |
Dec 14, 2022 | 42.66 | 43.16 | 42.01 | 42.34 | 320,519 | -0.78(-1.81%) |
Dec 13, 2022 | 44.55 | 44.60 | 42.53 | 43.12 | 486,817 | +0.37(+0.87%) |
Dec 12, 2022 | 41.59 | 42.87 | 41.36 | 42.75 | 363,335 | +1.04(+2.50%) |
Dec 09, 2022 | 41.95 | 43.24 | 41.70 | 41.71 | 249,791 | -0.40(-0.95%) |
Dec 08, 2022 | 43.83 | 43.96 | 41.92 | 42.11 | 264,830 | -0.96(-2.24%) |
Dec 07, 2022 | 42.58 | 43.56 | 42.36 | 43.07 | 346,405 | +0.57(+1.35%) |
Dec 06, 2022 | 43.66 | 43.96 | 41.10 | 42.50 | 335,721 | -0.81(-1.88%) |
Dec 05, 2022 | 44.46 | 45.33 | 43.28 | 43.31 | 547,690 | -1.22(-2.74%) |
Dec 02, 2022 | 41.67 | 44.65 | 41.36 | 44.54 | 431,970 | +2.03(+4.77%) |