Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.44 | 43.34 | 41.06 | 42.56 | 401,885 | +1.84(+4.52%) |
Feb 27, 2023 | 40.22 | 40.84 | 40.16 | 40.72 | 261,110 | +0.48(+1.19%) |
Feb 24, 2023 | 39.93 | 40.59 | 39.93 | 40.24 | 214,917 | -0.02(-0.05%) |
Feb 23, 2023 | 40.45 | 40.60 | 39.81 | 40.26 | 266,613 | -0.14(-0.35%) |
Feb 22, 2023 | 40.98 | 41.40 | 40.38 | 40.40 | 205,786 | -0.59(-1.44%) |
Feb 21, 2023 | 40.51 | 41.18 | 40.43 | 40.99 | 155,445 | +0.20(+0.49%) |
Feb 17, 2023 | 40.72 | 41.05 | 40.46 | 40.79 | 193,220 | +0.19(+0.47%) |
Feb 16, 2023 | 40.09 | 40.80 | 40.01 | 40.60 | 148,512 | +0.13(+0.32%) |
Feb 15, 2023 | 40.15 | 40.86 | 40.15 | 40.47 | 139,534 | +0.16(+0.40%) |
Feb 14, 2023 | 40.65 | 40.75 | 40.02 | 40.31 | 188,688 | -0.40(-0.98%) |
Feb 13, 2023 | 40.31 | 40.78 | 40.31 | 40.71 | 146,835 | +0.34(+0.84%) |
Feb 10, 2023 | 40.69 | 41.01 | 40.35 | 40.37 | 140,660 | -0.44(-1.08%) |
Feb 09, 2023 | 41.24 | 41.32 | 40.73 | 40.81 | 145,723 | -0.18(-0.44%) |
Feb 08, 2023 | 40.73 | 41.02 | 40.41 | 40.99 | 110,678 | +0.15(+0.37%) |
Feb 07, 2023 | 40.48 | 41.16 | 40.24 | 40.84 | 163,639 | +0.13(+0.32%) |
Feb 06, 2023 | 41.23 | 41.23 | 40.37 | 40.71 | 123,600 | -0.59(-1.43%) |
Feb 03, 2023 | 41.28 | 41.45 | 40.89 | 41.30 | 194,257 | -0.18(-0.43%) |
Feb 02, 2023 | 40.43 | 41.64 | 40.37 | 41.48 | 386,244 | +1.11(+2.75%) |
Feb 01, 2023 | 40.16 | 40.80 | 40.06 | 40.37 | 234,382 | +0.13(+0.32%) |
Jan 31, 2023 | 38.99 | 40.51 | 38.76 | 40.24 | 287,823 | +1.38(+3.55%) |
Jan 30, 2023 | 38.61 | 39.38 | 38.16 | 38.86 | 146,347 | +0.37(+0.96%) |
Jan 27, 2023 | 39.43 | 39.43 | 38.35 | 38.49 | 267,690 | -0.77(-1.96%) |
Jan 26, 2023 | 39.70 | 39.70 | 39.08 | 39.26 | 112,823 | -0.24(-0.61%) |
Jan 25, 2023 | 39.17 | 40.01 | 39.02 | 39.50 | 282,563 | +0.15(+0.38%) |
Jan 24, 2023 | 38.01 | 39.38 | 37.88 | 39.35 | 321,801 | +1.23(+3.23%) |
Jan 23, 2023 | 36.55 | 38.21 | 36.40 | 38.12 | 254,650 | +1.58(+4.32%) |
Jan 20, 2023 | 36.44 | 36.74 | 36.08 | 36.54 | 173,695 | +0.32(+0.88%) |
Jan 19, 2023 | 36.06 | 36.59 | 35.56 | 36.22 | 154,808 | +0.09(+0.25%) |
Jan 18, 2023 | 36.18 | 36.60 | 36.04 | 36.13 | 116,463 | +0.03(+0.08%) |
Jan 17, 2023 | 35.64 | 36.14 | 35.30 | 36.10 | 268,798 | +0.56(+1.58%) |
Jan 13, 2023 | 35.42 | 35.77 | 35.40 | 35.54 | 146,551 | -0.18(-0.50%) |
Jan 12, 2023 | 35.79 | 35.96 | 35.58 | 35.72 | 170,141 | +0.08(+0.22%) |
Jan 11, 2023 | 35.90 | 36.12 | 35.43 | 35.64 | 219,715 | -0.24(-0.67%) |
Jan 10, 2023 | 34.98 | 36.03 | 34.74 | 35.88 | 312,994 | +0.98(+2.81%) |
Jan 09, 2023 | 34.96 | 35.06 | 34.57 | 34.90 | 159,973 | +0.15(+0.43%) |
Jan 06, 2023 | 33.99 | 35.00 | 33.97 | 34.75 | 132,349 | +0.94(+2.78%) |
Jan 05, 2023 | 34.52 | 34.52 | 33.78 | 33.81 | 116,042 | -0.64(-1.86%) |
Jan 04, 2023 | 34.60 | 35.00 | 34.29 | 34.45 | 199,944 | -0.13(-0.38%) |
Jan 03, 2023 | 34.06 | 34.58 | 34.06 | 34.58 | 186,082 | +0.80(+2.37%) |
Dec 30, 2022 | 33.98 | 34.28 | 33.38 | 33.78 | 133,441 | -0.30(-0.88%) |
Dec 29, 2022 | 33.81 | 34.32 | 33.73 | 34.08 | 187,832 | +0.50(+1.49%) |
Dec 28, 2022 | 34.07 | 34.39 | 33.37 | 33.58 | 160,517 | -0.37(-1.09%) |
Dec 27, 2022 | 33.40 | 34.13 | 33.25 | 33.95 | 124,010 | +0.54(+1.62%) |
Dec 23, 2022 | 33.56 | 33.88 | 33.28 | 33.41 | 118,489 | -0.18(-0.54%) |
Dec 22, 2022 | 32.89 | 33.66 | 32.64 | 33.59 | 299,466 | +0.49(+1.48%) |
Dec 21, 2022 | 32.90 | 33.13 | 32.76 | 33.10 | 121,408 | +0.40(+1.22%) |
Dec 20, 2022 | 32.59 | 32.90 | 32.24 | 32.70 | 170,666 | +0.16(+0.49%) |
Dec 19, 2022 | 32.67 | 32.88 | 32.19 | 32.54 | 199,550 | +0.00(+0.00%) |
Dec 16, 2022 | 32.90 | 33.09 | 31.93 | 32.54 | 799,196 | -0.63(-1.90%) |
Dec 15, 2022 | 33.02 | 33.26 | 32.60 | 33.17 | 217,272 | +0.07(+0.21%) |
Dec 14, 2022 | 33.26 | 33.54 | 32.81 | 33.10 | 190,422 | -0.26(-0.78%) |
Dec 13, 2022 | 34.16 | 34.60 | 33.08 | 33.36 | 220,366 | -0.21(-0.63%) |
Dec 12, 2022 | 33.63 | 33.77 | 33.38 | 33.57 | 145,873 | -0.15(-0.44%) |
Dec 09, 2022 | 33.68 | 34.33 | 33.67 | 33.72 | 114,757 | -0.09(-0.27%) |
Dec 08, 2022 | 33.64 | 34.01 | 33.27 | 33.81 | 142,724 | +0.18(+0.54%) |
Dec 07, 2022 | 34.15 | 34.43 | 33.61 | 33.63 | 104,215 | -0.63(-1.84%) |
Dec 06, 2022 | 34.47 | 34.54 | 34.03 | 34.26 | 110,305 | -0.36(-1.04%) |
Dec 05, 2022 | 34.27 | 34.70 | 34.07 | 34.62 | 135,546 | +0.12(+0.35%) |
Dec 02, 2022 | 34.00 | 34.52 | 33.99 | 34.50 | 116,199 | +0.13(+0.38%) |