Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.65 | 38.65 | 38.42 | 38.42 | 1,356 | -0.14(-0.36%) |
Feb 27, 2023 | 38.59 | 38.73 | 38.56 | 38.56 | 1,340 | +0.03(+0.09%) |
Feb 24, 2023 | 38.39 | 38.60 | 38.26 | 38.53 | 1,399 | -0.14(-0.37%) |
Feb 23, 2023 | 38.59 | 38.67 | 38.36 | 38.67 | 4,202 | +0.13(+0.34%) |
Feb 22, 2023 | 38.56 | 38.79 | 38.46 | 38.54 | 6,183 | -0.03(-0.07%) |
Feb 21, 2023 | 38.86 | 38.86 | 38.56 | 38.56 | 631 | -0.71(-1.81%) |
Feb 17, 2023 | 39.27 | 39.27 | 39.27 | 39.27 | 113 | -0.05(-0.12%) |
Feb 16, 2023 | 39.31 | 39.67 | 39.31 | 39.32 | 3,119 | -0.30(-0.77%) |
Feb 15, 2023 | 39.48 | 39.62 | 39.48 | 39.62 | 2,091 | +0.11(+0.27%) |
Feb 14, 2023 | 39.48 | 39.66 | 39.48 | 39.52 | 1,164 | -0.10(-0.26%) |
Feb 13, 2023 | 39.59 | 39.62 | 39.50 | 39.62 | 1,119 | +0.34(+0.88%) |
Feb 10, 2023 | 39.16 | 39.28 | 39.16 | 39.28 | 607 | +0.21(+0.53%) |
Feb 09, 2023 | 39.25 | 39.25 | 39.07 | 39.07 | 1,167 | -0.43(-1.09%) |
Feb 08, 2023 | 39.73 | 39.73 | 39.50 | 39.50 | 1,095 | -0.27(-0.67%) |
Feb 07, 2023 | 39.52 | 39.77 | 39.27 | 39.77 | 2,272 | +0.32(+0.82%) |
Feb 06, 2023 | 39.48 | 39.48 | 39.42 | 39.45 | 1,156 | -0.16(-0.40%) |
Feb 03, 2023 | 39.82 | 39.82 | 39.61 | 39.61 | 675 | -0.31(-0.78%) |
Feb 02, 2023 | 39.89 | 39.92 | 39.89 | 39.92 | 259 | +0.18(+0.46%) |
Feb 01, 2023 | 39.27 | 39.87 | 39.26 | 39.73 | 2,652 | +0.16(+0.40%) |
Jan 31, 2023 | 39.36 | 39.58 | 39.31 | 39.58 | 6,927 | +0.56(+1.43%) |
Jan 30, 2023 | 39.29 | 39.29 | 39.02 | 39.02 | 1,422 | -0.32(-0.80%) |
Jan 27, 2023 | 39.41 | 39.44 | 39.34 | 39.34 | 1,975 | -0.05(-0.12%) |
Jan 26, 2023 | 39.22 | 39.42 | 39.22 | 39.38 | 6,176 | +0.18(+0.47%) |
Jan 25, 2023 | 39.02 | 39.20 | 39.02 | 39.20 | 1,407 | +0.00(+0.01%) |
Jan 24, 2023 | 39.17 | 39.20 | 39.09 | 39.20 | 2,470 | +0.03(+0.07%) |
Jan 23, 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 679 | +0.28(+0.73%) |
Jan 20, 2023 | 38.54 | 38.88 | 38.54 | 38.88 | 941 | +0.40(+1.04%) |
Jan 19, 2023 | 38.55 | 38.59 | 38.48 | 38.48 | 1,588 | -0.27(-0.70%) |
Jan 18, 2023 | 38.98 | 39.10 | 38.76 | 38.76 | 2,796 | -0.70(-1.78%) |
Jan 17, 2023 | 39.55 | 39.61 | 39.46 | 39.46 | 863 | -0.27(-0.69%) |
Jan 13, 2023 | 39.56 | 39.73 | 39.49 | 39.73 | 1,386 | +0.17(+0.44%) |
Jan 12, 2023 | 39.68 | 39.68 | 39.56 | 39.56 | 2,215 | +0.16(+0.42%) |
Jan 11, 2023 | 39.22 | 39.39 | 39.22 | 39.39 | 524 | +0.38(+0.97%) |
Jan 10, 2023 | 38.89 | 39.01 | 38.89 | 39.01 | 1,432 | +0.13(+0.32%) |
Jan 09, 2023 | 39.31 | 39.42 | 38.89 | 38.89 | 2,445 | -0.06(-0.17%) |
Jan 06, 2023 | 38.28 | 38.95 | 38.28 | 38.95 | 378 | +0.92(+2.41%) |
Jan 05, 2023 | 38.29 | 38.29 | 38.03 | 38.03 | 743 | -0.46(-1.19%) |
Jan 04, 2023 | 38.55 | 38.68 | 38.49 | 38.49 | 2,549 | +0.34(+0.89%) |
Jan 03, 2023 | 38.37 | 38.37 | 38.02 | 38.15 | 2,015 | -0.07(-0.17%) |
Dec 30, 2022 | 38.22 | 38.22 | 38.22 | 38.22 | 102 | -0.18(-0.48%) |
Dec 29, 2022 | 38.50 | 38.51 | 38.40 | 38.40 | 787 | +0.47(+1.24%) |
Dec 28, 2022 | 38.37 | 38.37 | 37.89 | 37.93 | 1,441 | -0.43(-1.11%) |
Dec 27, 2022 | 38.17 | 38.42 | 38.17 | 38.36 | 725 | +0.03(+0.08%) |
Dec 23, 2022 | 37.99 | 38.33 | 37.99 | 38.33 | 3,877 | +0.21(+0.55%) |
Dec 22, 2022 | 37.76 | 38.12 | 37.74 | 38.12 | 4,788 | -0.37(-0.95%) |
Dec 21, 2022 | 38.51 | 38.51 | 38.42 | 38.49 | 639 | +0.55(+1.44%) |
Dec 20, 2022 | 37.82 | 38.15 | 37.82 | 37.94 | 5,334 | -0.01(-0.02%) |
Dec 19, 2022 | 38.13 | 38.14 | 37.95 | 37.95 | 883 | -0.27(-0.71%) |
Dec 16, 2022 | 38.03 | 38.33 | 38.02 | 38.22 | 2,212 | -0.38(-0.99%) |
Dec 15, 2022 | 38.50 | 38.60 | 38.50 | 38.60 | 208 | -0.91(-2.30%) |
Dec 14, 2022 | 39.94 | 39.95 | 39.48 | 39.51 | 3,452 | -0.06(-0.14%) |
Dec 13, 2022 | 40.31 | 40.31 | 39.46 | 39.57 | 6,562 | +0.31(+0.78%) |
Dec 12, 2022 | 38.82 | 39.26 | 38.82 | 39.26 | 4,384 | +0.58(+1.49%) |
Dec 09, 2022 | 38.94 | 38.95 | 38.69 | 38.69 | 641 | -0.16(-0.42%) |
Dec 08, 2022 | 38.83 | 38.92 | 38.73 | 38.85 | 4,773 | +0.23(+0.60%) |
Dec 07, 2022 | 38.63 | 38.66 | 38.53 | 38.62 | 5,673 | +0.04(+0.11%) |
Dec 06, 2022 | 38.52 | 38.57 | 38.45 | 38.57 | 10,462 | -0.47(-1.20%) |
Dec 05, 2022 | 39.14 | 39.41 | 38.98 | 39.04 | 74,833 | -0.83(-2.08%) |
Dec 02, 2022 | 39.87 | 39.90 | 39.71 | 39.87 | 3,349 | -0.05(-0.12%) |