Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.16 | 41.25 | 41.15 | 41.22 | 463,339 | +0.05(+0.13%) |
Feb 27, 2023 | 41.18 | 41.24 | 41.11 | 41.17 | 435,274 | -0.01(-0.02%) |
Feb 24, 2023 | 41.16 | 41.18 | 41.07 | 41.17 | 372,619 | +0.01(+0.02%) |
Feb 23, 2023 | 41.19 | 41.19 | 41.11 | 41.17 | 376,806 | +0.04(+0.09%) |
Feb 22, 2023 | 41.09 | 41.17 | 41.08 | 41.13 | 374,715 | +0.06(+0.14%) |
Feb 21, 2023 | 41.14 | 41.20 | 41.05 | 41.07 | 410,834 | -0.15(-0.37%) |
Feb 17, 2023 | 41.18 | 41.22 | 41.11 | 41.22 | 367,007 | +0.01(+0.02%) |
Feb 16, 2023 | 41.21 | 41.25 | 41.18 | 41.21 | 331,131 | -0.09(-0.22%) |
Feb 15, 2023 | 41.23 | 41.32 | 41.22 | 41.30 | 333,274 | -0.03(-0.07%) |
Feb 14, 2023 | 41.26 | 41.34 | 41.22 | 41.33 | 443,262 | +0.02(+0.04%) |
Feb 13, 2023 | 41.33 | 41.33 | 41.24 | 41.31 | 428,080 | -0.04(-0.09%) |
Feb 10, 2023 | 41.36 | 41.36 | 41.21 | 41.35 | 400,050 | +0.04(+0.09%) |
Feb 09, 2023 | 41.38 | 41.38 | 41.28 | 41.31 | 558,261 | +0.05(+0.13%) |
Feb 08, 2023 | 41.29 | 41.36 | 41.25 | 41.26 | 603,184 | -0.12(-0.28%) |
Feb 07, 2023 | 41.27 | 41.40 | 41.21 | 41.38 | 544,031 | +0.12(+0.28%) |
Feb 06, 2023 | 41.23 | 41.29 | 41.21 | 41.26 | 541,210 | +0.04(+0.09%) |
Feb 03, 2023 | 41.22 | 41.29 | 41.17 | 41.22 | 849,794 | -0.06(-0.15%) |
Feb 02, 2023 | 41.26 | 41.31 | 41.19 | 41.29 | 1,018,020 | +0.06(+0.15%) |
Feb 01, 2023 | 41.11 | 41.24 | 40.97 | 41.22 | 501,491 | +0.12(+0.29%) |
Jan 31, 2023 | 41.12 | 41.14 | 41.06 | 41.11 | 388,284 | +0.05(+0.13%) |
Jan 30, 2023 | 41.02 | 41.09 | 41.02 | 41.05 | 468,531 | +0.02(+0.04%) |
Jan 27, 2023 | 41.05 | 41.07 | 41.00 | 41.03 | 671,635 | +0.03(+0.07%) |
Jan 26, 2023 | 40.97 | 41.03 | 40.94 | 41.01 | 452,553 | +0.06(+0.15%) |
Jan 25, 2023 | 40.96 | 40.96 | 40.88 | 40.94 | 600,105 | +0.01(+0.02%) |
Jan 24, 2023 | 40.99 | 41.13 | 40.91 | 40.94 | 441,986 | -0.01(-0.03%) |
Jan 23, 2023 | 40.91 | 41.00 | 40.91 | 40.95 | 526,451 | -0.01(-0.02%) |
Jan 20, 2023 | 41.00 | 41.04 | 40.89 | 40.96 | 1,351,019 | -0.05(-0.13%) |
Jan 19, 2023 | 40.98 | 41.04 | 40.89 | 41.01 | 582,225 | +0.08(+0.20%) |
Jan 18, 2023 | 41.01 | 41.01 | 40.92 | 40.93 | 1,017,656 | -0.03(-0.07%) |
Jan 17, 2023 | 40.89 | 40.97 | 40.89 | 40.96 | 503,471 | +0.06(+0.15%) |
Jan 13, 2023 | 40.89 | 40.99 | 40.82 | 40.89 | 478,561 | -0.02(-0.04%) |
Jan 12, 2023 | 40.81 | 40.95 | 40.79 | 40.91 | 674,658 | +0.02(+0.04%) |
Jan 11, 2023 | 40.83 | 40.89 | 40.76 | 40.89 | 434,854 | +0.13(+0.33%) |
Jan 10, 2023 | 40.74 | 40.77 | 40.72 | 40.76 | 316,909 | +0.04(+0.11%) |
Jan 09, 2023 | 40.69 | 40.80 | 40.64 | 40.72 | 567,481 | +0.13(+0.31%) |
Jan 06, 2023 | 40.55 | 40.65 | 40.45 | 40.59 | 1,174,509 | +0.22(+0.56%) |
Jan 05, 2023 | 40.32 | 40.46 | 40.31 | 40.37 | 856,868 | -0.04(-0.11%) |
Jan 04, 2023 | 40.33 | 40.43 | 40.32 | 40.41 | 880,176 | +0.22(+0.54%) |
Jan 03, 2023 | 40.06 | 40.20 | 40.06 | 40.20 | 1,244,922 | +0.22(+0.56%) |
Dec 30, 2022 | 39.97 | 40.04 | 39.95 | 39.97 | 1,080,543 | -0.07(-0.18%) |
Dec 29, 2022 | 39.85 | 40.09 | 39.80 | 40.04 | 731,295 | +0.25(+0.63%) |
Dec 28, 2022 | 40.15 | 40.15 | 39.77 | 39.79 | 908,809 | -0.39(-0.98%) |
Dec 27, 2022 | 40.13 | 40.22 | 40.11 | 40.19 | 662,864 | +0.04(+0.09%) |
Dec 23, 2022 | 40.14 | 40.16 | 40.05 | 40.15 | 424,965 | +0.15(+0.38%) |
Dec 22, 2022 | 40.02 | 40.11 | 39.92 | 40.00 | 600,471 | -0.18(-0.44%) |
Dec 21, 2022 | 40.05 | 40.20 | 39.75 | 40.18 | 715,056 | +0.17(+0.42%) |
Dec 20, 2022 | 39.99 | 40.07 | 39.96 | 40.01 | 517,902 | +0.01(+0.02%) |
Dec 19, 2022 | 40.00 | 40.10 | 39.93 | 40.00 | 642,508 | +0.00(+0.00%) |
Dec 16, 2022 | 40.02 | 40.08 | 39.97 | 40.00 | 614,302 | -0.11(-0.27%) |
Dec 15, 2022 | 40.04 | 40.14 | 40.00 | 40.11 | 954,778 | -0.04(-0.09%) |
Dec 14, 2022 | 40.11 | 40.27 | 40.03 | 40.14 | 500,167 | -0.01(-0.02%) |
Dec 13, 2022 | 40.22 | 40.30 | 40.03 | 40.15 | 680,664 | +0.16(+0.40%) |
Dec 12, 2022 | 40.03 | 40.09 | 39.99 | 39.99 | 726,354 | +0.02(+0.04%) |
Dec 09, 2022 | 40.11 | 40.11 | 39.94 | 39.97 | 519,333 | +0.00(+0.00%) |
Dec 08, 2022 | 39.97 | 40.10 | 39.93 | 39.97 | 934,330 | -0.03(-0.07%) |
Dec 07, 2022 | 39.98 | 40.08 | 39.92 | 40.00 | 912,223 | +0.09(+0.22%) |
Dec 06, 2022 | 40.08 | 40.08 | 39.91 | 39.91 | 1,313,259 | -0.05(-0.13%) |
Dec 05, 2022 | 40.01 | 40.07 | 39.92 | 39.96 | 898,386 | -0.07(-0.18%) |
Dec 02, 2022 | 39.96 | 40.11 | 39.96 | 40.03 | 439,762 | -0.08(-0.20%) |