Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.99 | 37.77 | 36.96 | 36.97 | 387,110 | +0.08(+0.22%) |
Feb 27, 2023 | 37.19 | 37.26 | 36.70 | 36.89 | 426,633 | +0.06(+0.17%) |
Feb 24, 2023 | 36.60 | 36.98 | 36.36 | 36.82 | 317,324 | -0.16(-0.44%) |
Feb 23, 2023 | 37.12 | 37.18 | 36.66 | 36.98 | 354,094 | +0.09(+0.25%) |
Feb 22, 2023 | 36.95 | 37.35 | 36.64 | 36.89 | 393,239 | +0.02(+0.05%) |
Feb 21, 2023 | 38.03 | 38.06 | 36.80 | 36.88 | 595,920 | -1.71(-4.44%) |
Feb 17, 2023 | 38.63 | 38.81 | 38.40 | 38.59 | 268,903 | +0.03(+0.07%) |
Feb 16, 2023 | 38.41 | 38.83 | 38.32 | 38.56 | 248,586 | -0.30(-0.77%) |
Feb 15, 2023 | 39.01 | 39.35 | 38.67 | 38.86 | 464,382 | -0.41(-1.04%) |
Feb 14, 2023 | 39.18 | 39.45 | 38.72 | 39.27 | 282,315 | -0.14(-0.35%) |
Feb 13, 2023 | 38.35 | 39.42 | 37.85 | 39.40 | 394,302 | +1.16(+3.03%) |
Feb 10, 2023 | 38.21 | 38.65 | 38.16 | 38.24 | 427,415 | -0.19(-0.50%) |
Feb 09, 2023 | 39.16 | 39.39 | 38.43 | 38.43 | 412,805 | -0.16(-0.42%) |
Feb 08, 2023 | 38.90 | 39.00 | 38.21 | 38.60 | 394,225 | -0.79(-2.00%) |
Feb 07, 2023 | 39.05 | 39.57 | 38.62 | 39.39 | 392,086 | -0.03(-0.07%) |
Feb 06, 2023 | 40.07 | 40.33 | 39.26 | 39.41 | 502,876 | -1.05(-2.60%) |
Feb 03, 2023 | 40.27 | 40.80 | 39.93 | 40.46 | 450,317 | +0.20(+0.50%) |
Feb 02, 2023 | 40.81 | 41.44 | 39.85 | 40.27 | 667,848 | +0.29(+0.73%) |
Feb 01, 2023 | 39.90 | 40.46 | 39.00 | 39.98 | 619,000 | +0.10(+0.25%) |
Jan 31, 2023 | 39.56 | 39.89 | 39.13 | 39.88 | 626,602 | +0.56(+1.43%) |
Jan 30, 2023 | 38.95 | 39.90 | 38.95 | 39.31 | 388,872 | +0.03(+0.07%) |
Jan 27, 2023 | 39.29 | 39.43 | 38.62 | 39.29 | 451,774 | +0.05(+0.14%) |
Jan 26, 2023 | 39.47 | 39.80 | 38.76 | 39.23 | 529,257 | +0.16(+0.42%) |
Jan 25, 2023 | 38.58 | 39.23 | 38.47 | 39.07 | 493,685 | +0.41(+1.06%) |
Jan 24, 2023 | 39.24 | 39.24 | 38.50 | 38.66 | 493,090 | -0.58(-1.48%) |
Jan 23, 2023 | 39.77 | 39.95 | 38.92 | 39.24 | 621,272 | -0.35(-0.89%) |
Jan 20, 2023 | 39.64 | 39.64 | 39.10 | 39.59 | 667,176 | -0.02(-0.05%) |
Jan 19, 2023 | 39.88 | 40.09 | 39.46 | 39.61 | 555,651 | -0.49(-1.22%) |
Jan 18, 2023 | 40.49 | 40.85 | 39.91 | 40.10 | 428,117 | -0.13(-0.32%) |
Jan 17, 2023 | 40.65 | 40.79 | 38.90 | 40.23 | 766,126 | -0.63(-1.53%) |
Jan 13, 2023 | 40.42 | 41.29 | 40.28 | 40.85 | 510,039 | -0.10(-0.24%) |
Jan 12, 2023 | 42.46 | 42.49 | 40.41 | 40.95 | 1,044,121 | -1.40(-3.32%) |
Jan 11, 2023 | 41.77 | 42.88 | 41.77 | 42.36 | 1,085,479 | +0.79(+1.91%) |
Jan 10, 2023 | 40.95 | 41.64 | 40.80 | 41.57 | 907,272 | +1.10(+2.71%) |
Jan 09, 2023 | 40.76 | 41.52 | 40.41 | 40.47 | 755,531 | -0.31(-0.75%) |
Jan 06, 2023 | 40.09 | 41.58 | 40.03 | 40.77 | 596,266 | +0.84(+2.11%) |
Jan 05, 2023 | 40.66 | 40.94 | 39.81 | 39.93 | 615,400 | -0.10(-0.26%) |
Jan 04, 2023 | 38.97 | 40.41 | 38.90 | 40.03 | 644,994 | +1.46(+3.77%) |
Jan 03, 2023 | 38.88 | 38.92 | 38.11 | 38.58 | 578,998 | -0.04(-0.11%) |
Dec 30, 2022 | 38.38 | 38.88 | 38.23 | 38.62 | 455,192 | +0.06(+0.15%) |
Dec 29, 2022 | 38.28 | 38.91 | 38.12 | 38.56 | 468,538 | +0.54(+1.41%) |
Dec 28, 2022 | 38.07 | 38.32 | 37.39 | 38.02 | 350,500 | -0.03(-0.07%) |
Dec 27, 2022 | 38.79 | 38.84 | 37.96 | 38.05 | 341,971 | -0.47(-1.22%) |
Dec 23, 2022 | 37.59 | 38.52 | 37.32 | 38.52 | 363,202 | +0.97(+2.59%) |
Dec 22, 2022 | 37.25 | 37.62 | 36.81 | 37.55 | 450,896 | -0.10(-0.27%) |
Dec 21, 2022 | 37.44 | 37.65 | 37.05 | 37.65 | 403,111 | +0.89(+2.43%) |
Dec 20, 2022 | 37.81 | 37.83 | 36.68 | 36.76 | 692,702 | -1.08(-2.86%) |
Dec 19, 2022 | 37.87 | 38.15 | 37.44 | 37.84 | 549,510 | +0.08(+0.20%) |
Dec 16, 2022 | 37.02 | 38.21 | 36.98 | 37.76 | 1,629,322 | +0.48(+1.28%) |
Dec 15, 2022 | 37.71 | 37.71 | 36.96 | 37.28 | 465,890 | -0.79(-2.08%) |
Dec 14, 2022 | 37.79 | 38.40 | 37.39 | 38.08 | 433,393 | +0.49(+1.29%) |
Dec 13, 2022 | 39.39 | 39.53 | 37.54 | 37.59 | 631,210 | -0.57(-1.50%) |
Dec 12, 2022 | 38.25 | 38.50 | 37.68 | 38.16 | 579,367 | +0.09(+0.25%) |
Dec 09, 2022 | 38.82 | 38.82 | 37.95 | 38.07 | 701,059 | -1.21(-3.08%) |
Dec 08, 2022 | 39.16 | 39.74 | 38.93 | 39.28 | 487,675 | +0.34(+0.88%) |
Dec 07, 2022 | 38.22 | 39.02 | 37.73 | 38.94 | 455,310 | +0.66(+1.71%) |
Dec 06, 2022 | 38.49 | 38.93 | 37.79 | 38.28 | 680,811 | +0.25(+0.65%) |
Dec 05, 2022 | 37.55 | 38.25 | 37.21 | 38.03 | 403,789 | +0.20(+0.54%) |
Dec 02, 2022 | 37.49 | 37.88 | 37.09 | 37.83 | 488,556 | +0.18(+0.48%) |