Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.88 | 37.95 | 37.46 | 37.53 | 284,456 | -0.21(-0.57%) |
Feb 27, 2023 | 37.99 | 38.18 | 37.40 | 37.74 | 255,717 | -0.02(-0.05%) |
Feb 24, 2023 | 37.37 | 37.76 | 37.01 | 37.76 | 226,171 | -0.37(-0.97%) |
Feb 23, 2023 | 38.57 | 38.91 | 37.79 | 38.13 | 257,178 | -0.14(-0.36%) |
Feb 22, 2023 | 37.99 | 38.90 | 37.90 | 38.27 | 339,817 | +0.22(+0.59%) |
Feb 21, 2023 | 39.18 | 39.34 | 37.87 | 38.04 | 474,923 | -1.68(-4.22%) |
Feb 17, 2023 | 39.66 | 39.90 | 39.14 | 39.72 | 305,986 | +0.01(+0.02%) |
Feb 16, 2023 | 38.42 | 40.08 | 38.21 | 39.71 | 321,250 | +0.59(+1.52%) |
Feb 15, 2023 | 37.50 | 39.41 | 37.04 | 39.12 | 284,791 | +0.93(+2.45%) |
Feb 14, 2023 | 37.77 | 38.72 | 37.47 | 38.18 | 399,673 | +0.06(+0.15%) |
Feb 13, 2023 | 37.30 | 38.32 | 36.76 | 38.12 | 438,995 | +0.49(+1.29%) |
Feb 10, 2023 | 37.11 | 37.99 | 36.88 | 37.63 | 509,493 | -0.27(-0.72%) |
Feb 09, 2023 | 37.99 | 38.67 | 37.50 | 37.91 | 999,107 | -0.06(-0.15%) |
Feb 08, 2023 | 42.86 | 43.09 | 36.84 | 37.97 | 1,704,300 | -6.55(-14.72%) |
Feb 07, 2023 | 43.89 | 44.98 | 43.46 | 44.52 | 367,973 | +0.20(+0.46%) |
Feb 06, 2023 | 45.77 | 45.77 | 43.94 | 44.32 | 233,084 | -1.66(-3.60%) |
Feb 03, 2023 | 45.62 | 46.17 | 45.35 | 45.97 | 338,440 | -0.47(-1.01%) |
Feb 02, 2023 | 44.75 | 46.44 | 44.29 | 46.44 | 411,765 | +1.96(+4.40%) |
Feb 01, 2023 | 45.46 | 45.64 | 43.29 | 44.48 | 514,390 | -0.96(-2.12%) |
Jan 31, 2023 | 42.87 | 45.48 | 42.70 | 45.45 | 352,207 | +2.73(+6.38%) |
Jan 30, 2023 | 43.09 | 43.41 | 42.51 | 42.72 | 204,914 | -0.68(-1.57%) |
Jan 27, 2023 | 43.69 | 44.21 | 43.23 | 43.40 | 291,088 | -0.56(-1.29%) |
Jan 26, 2023 | 44.26 | 44.40 | 42.78 | 43.97 | 276,132 | -0.19(-0.44%) |
Jan 25, 2023 | 43.71 | 44.19 | 43.19 | 44.16 | 192,794 | +0.02(+0.04%) |
Jan 24, 2023 | 43.83 | 44.21 | 43.17 | 44.14 | 199,729 | +0.30(+0.69%) |
Jan 23, 2023 | 43.87 | 44.49 | 43.57 | 43.84 | 285,672 | -0.13(-0.29%) |
Jan 20, 2023 | 43.60 | 44.06 | 42.57 | 43.97 | 356,407 | +0.40(+0.92%) |
Jan 19, 2023 | 43.83 | 44.27 | 43.36 | 43.57 | 392,856 | -0.92(-2.06%) |
Jan 18, 2023 | 45.69 | 46.21 | 44.43 | 44.48 | 324,102 | -0.71(-1.57%) |
Jan 17, 2023 | 45.50 | 45.68 | 44.48 | 45.19 | 323,689 | -0.59(-1.30%) |
Jan 13, 2023 | 45.04 | 46.00 | 44.57 | 45.79 | 347,711 | +0.45(+0.99%) |
Jan 12, 2023 | 45.01 | 45.48 | 44.17 | 45.34 | 365,027 | +0.91(+2.04%) |
Jan 11, 2023 | 44.98 | 45.23 | 44.09 | 44.43 | 222,432 | -0.21(-0.48%) |
Jan 10, 2023 | 43.99 | 44.82 | 43.50 | 44.65 | 188,622 | +0.28(+0.64%) |
Jan 09, 2023 | 45.70 | 45.95 | 44.32 | 44.37 | 270,078 | -0.67(-1.49%) |
Jan 06, 2023 | 43.73 | 45.21 | 43.48 | 45.04 | 372,345 | +2.12(+4.95%) |
Jan 05, 2023 | 41.65 | 43.27 | 40.91 | 42.91 | 327,904 | +1.12(+2.68%) |
Jan 04, 2023 | 40.96 | 42.26 | 40.83 | 41.79 | 274,216 | +1.23(+3.03%) |
Jan 03, 2023 | 40.48 | 40.90 | 39.84 | 40.57 | 284,634 | +0.63(+1.59%) |
Dec 30, 2022 | 39.70 | 40.30 | 39.30 | 39.93 | 230,542 | -0.11(-0.27%) |
Dec 29, 2022 | 39.64 | 40.53 | 39.17 | 40.04 | 258,556 | +0.88(+2.24%) |
Dec 28, 2022 | 40.36 | 40.51 | 38.82 | 39.16 | 277,426 | -1.22(-3.01%) |
Dec 27, 2022 | 40.85 | 41.40 | 39.91 | 40.38 | 240,963 | -0.18(-0.46%) |
Dec 23, 2022 | 40.06 | 40.65 | 39.55 | 40.57 | 227,244 | +0.69(+1.73%) |
Dec 22, 2022 | 39.98 | 40.05 | 38.90 | 39.88 | 335,569 | -0.81(-1.99%) |
Dec 21, 2022 | 39.76 | 40.84 | 39.60 | 40.68 | 238,297 | +1.66(+4.24%) |
Dec 20, 2022 | 38.96 | 39.81 | 37.88 | 39.03 | 390,625 | -0.01(-0.03%) |
Dec 19, 2022 | 41.37 | 41.37 | 38.65 | 39.04 | 481,069 | -2.17(-5.27%) |
Dec 16, 2022 | 40.03 | 41.63 | 39.93 | 41.21 | 1,636,036 | +0.29(+0.71%) |
Dec 15, 2022 | 41.59 | 41.59 | 40.68 | 40.92 | 360,354 | -1.45(-3.43%) |
Dec 14, 2022 | 42.69 | 43.19 | 42.03 | 42.37 | 320,320 | -0.78(-1.81%) |
Dec 13, 2022 | 44.58 | 44.63 | 42.56 | 43.15 | 486,514 | +0.37(+0.87%) |
Dec 12, 2022 | 41.62 | 42.89 | 41.38 | 42.78 | 363,110 | +1.04(+2.50%) |
Dec 09, 2022 | 41.98 | 43.26 | 41.73 | 41.74 | 249,636 | -0.40(-0.95%) |
Dec 08, 2022 | 43.86 | 43.99 | 41.95 | 42.13 | 264,665 | -0.96(-2.24%) |
Dec 07, 2022 | 42.60 | 43.58 | 42.39 | 43.10 | 346,190 | +0.57(+1.35%) |
Dec 06, 2022 | 43.69 | 43.98 | 41.13 | 42.53 | 335,513 | -0.82(-1.88%) |
Dec 05, 2022 | 44.49 | 45.36 | 43.31 | 43.34 | 547,350 | -1.22(-2.74%) |
Dec 02, 2022 | 41.69 | 44.68 | 41.38 | 44.56 | 431,701 | +2.03(+4.77%) |