Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.12 | 38.17 | 37.86 | 37.88 | 40,661 | -0.84(-2.17%) |
Feb 27, 2023 | 39.07 | 39.07 | 38.72 | 38.72 | 26,285 | +0.38(+0.99%) |
Feb 24, 2023 | 38.75 | 38.82 | 38.28 | 38.34 | 25,779 | -0.89(-2.27%) |
Feb 23, 2023 | 39.27 | 39.40 | 38.93 | 39.23 | 22,895 | +0.41(+1.06%) |
Feb 22, 2023 | 39.05 | 39.14 | 38.79 | 38.82 | 20,443 | -0.10(-0.26%) |
Feb 21, 2023 | 39.32 | 39.43 | 38.91 | 38.92 | 35,685 | -0.41(-1.04%) |
Feb 17, 2023 | 39.16 | 39.43 | 38.85 | 39.33 | 22,158 | +0.07(+0.18%) |
Feb 16, 2023 | 39.19 | 39.60 | 39.16 | 39.26 | 13,896 | -0.77(-1.91%) |
Feb 15, 2023 | 40.00 | 40.16 | 39.76 | 40.02 | 20,798 | -0.54(-1.32%) |
Feb 14, 2023 | 40.52 | 40.70 | 40.30 | 40.56 | 13,183 | +0.39(+0.97%) |
Feb 13, 2023 | 39.88 | 40.17 | 39.82 | 40.17 | 98,385 | +0.61(+1.54%) |
Feb 10, 2023 | 39.18 | 39.64 | 39.17 | 39.56 | 114,676 | +0.23(+0.58%) |
Feb 09, 2023 | 40.10 | 40.10 | 39.32 | 39.33 | 48,041 | -0.30(-0.76%) |
Feb 08, 2023 | 39.72 | 39.79 | 39.56 | 39.63 | 32,092 | +0.29(+0.74%) |
Feb 07, 2023 | 39.05 | 39.45 | 38.84 | 39.34 | 46,467 | -0.21(-0.53%) |
Feb 06, 2023 | 39.84 | 39.94 | 39.40 | 39.55 | 58,674 | -0.51(-1.26%) |
Feb 03, 2023 | 40.12 | 40.50 | 39.88 | 40.05 | 28,728 | -0.27(-0.66%) |
Feb 02, 2023 | 40.31 | 40.32 | 39.86 | 40.32 | 43,608 | +0.16(+0.40%) |
Feb 01, 2023 | 40.46 | 40.48 | 39.62 | 40.16 | 81,610 | -1.48(-3.55%) |
Jan 31, 2023 | 41.46 | 41.64 | 41.39 | 41.64 | 21,704 | -0.20(-0.48%) |
Jan 30, 2023 | 41.97 | 42.27 | 41.83 | 41.84 | 23,174 | +0.60(+1.45%) |
Jan 27, 2023 | 41.18 | 41.44 | 41.18 | 41.24 | 34,234 | -0.68(-1.62%) |
Jan 26, 2023 | 42.45 | 42.50 | 41.74 | 41.92 | 28,656 | +0.21(+0.50%) |
Jan 25, 2023 | 41.33 | 41.73 | 41.33 | 41.71 | 26,922 | +0.47(+1.14%) |
Jan 24, 2023 | 41.28 | 41.34 | 41.07 | 41.24 | 32,077 | -0.62(-1.48%) |
Jan 23, 2023 | 41.73 | 41.94 | 41.73 | 41.86 | 54,622 | +1.00(+2.45%) |
Jan 20, 2023 | 40.65 | 40.86 | 40.48 | 40.86 | 722,517 | -0.14(-0.34%) |
Jan 19, 2023 | 40.63 | 41.08 | 40.45 | 41.00 | 663,950 | -0.32(-0.77%) |
Jan 18, 2023 | 42.35 | 42.39 | 41.10 | 41.32 | 409,205 | -1.09(-2.58%) |
Jan 17, 2023 | 42.84 | 42.96 | 42.39 | 42.41 | 218,125 | -0.51(-1.18%) |
Jan 13, 2023 | 42.37 | 42.92 | 42.37 | 42.92 | 50,997 | +0.31(+0.73%) |
Jan 12, 2023 | 42.27 | 42.80 | 41.70 | 42.61 | 47,747 | -0.93(-2.14%) |
Jan 11, 2023 | 43.13 | 43.54 | 43.07 | 43.54 | 36,754 | +2.12(+5.12%) |
Jan 10, 2023 | 41.09 | 41.42 | 41.09 | 41.42 | 60,223 | +0.33(+0.80%) |
Jan 09, 2023 | 41.13 | 41.60 | 41.09 | 41.09 | 83,296 | +1.07(+2.67%) |
Jan 06, 2023 | 39.26 | 40.05 | 38.84 | 40.02 | 44,490 | +0.90(+2.30%) |
Jan 05, 2023 | 39.18 | 39.32 | 38.68 | 39.12 | 26,652 | -1.18(-2.93%) |
Jan 04, 2023 | 40.24 | 40.52 | 40.06 | 40.30 | 78,574 | +1.49(+3.84%) |
Jan 03, 2023 | 38.74 | 38.84 | 38.54 | 38.81 | 45,703 | +0.23(+0.60%) |
Dec 30, 2022 | 38.59 | 38.78 | 38.39 | 38.58 | 27,205 | -0.37(-0.95%) |
Dec 29, 2022 | 39.02 | 39.08 | 38.77 | 38.95 | 19,592 | +0.69(+1.80%) |
Dec 28, 2022 | 38.54 | 38.68 | 38.25 | 38.26 | 24,542 | -0.02(-0.05%) |
Dec 27, 2022 | 38.63 | 38.66 | 38.24 | 38.28 | 24,214 | +0.23(+0.60%) |
Dec 23, 2022 | 37.92 | 38.23 | 37.83 | 38.05 | 36,820 | +0.12(+0.32%) |
Dec 22, 2022 | 37.91 | 38.16 | 37.55 | 37.93 | 87,403 | -0.09(-0.24%) |
Dec 21, 2022 | 37.66 | 38.21 | 37.66 | 38.02 | 41,950 | +0.47(+1.25%) |
Dec 20, 2022 | 37.64 | 37.82 | 37.49 | 37.55 | 40,077 | -0.39(-1.03%) |
Dec 19, 2022 | 37.96 | 38.38 | 37.73 | 37.94 | 49,523 | -0.54(-1.40%) |
Dec 16, 2022 | 38.24 | 38.52 | 38.13 | 38.48 | 70,146 | -0.16(-0.41%) |
Dec 15, 2022 | 39.16 | 39.40 | 38.50 | 38.64 | 31,578 | -1.78(-4.40%) |
Dec 14, 2022 | 40.28 | 40.64 | 40.06 | 40.42 | 47,157 | +0.85(+2.15%) |
Dec 13, 2022 | 40.14 | 40.31 | 39.39 | 39.57 | 70,131 | +1.18(+3.07%) |
Dec 12, 2022 | 38.18 | 38.41 | 38.18 | 38.39 | 55,215 | +0.68(+1.80%) |
Dec 09, 2022 | 37.75 | 37.98 | 37.58 | 37.71 | 58,502 | +0.73(+1.98%) |
Dec 08, 2022 | 36.47 | 37.05 | 36.34 | 36.98 | 42,847 | +0.50(+1.36%) |
Dec 07, 2022 | 36.57 | 36.77 | 36.31 | 36.48 | 43,429 | +0.27(+0.75%) |
Dec 06, 2022 | 36.51 | 36.58 | 36.13 | 36.21 | 44,960 | -0.79(-2.14%) |
Dec 05, 2022 | 37.18 | 37.39 | 36.93 | 37.00 | 51,733 | -0.31(-0.83%) |
Dec 02, 2022 | 36.96 | 37.41 | 36.81 | 37.31 | 47,604 | +0.15(+0.40%) |