Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.54 | 38.08 | 37.45 | 37.77 | 123,671 | +0.15(+0.40%) |
Feb 27, 2023 | 37.90 | 38.33 | 37.49 | 37.62 | 66,968 | -0.05(-0.13%) |
Feb 24, 2023 | 37.77 | 38.71 | 37.44 | 37.67 | 143,778 | -0.63(-1.63%) |
Feb 23, 2023 | 39.37 | 39.83 | 38.18 | 38.29 | 107,067 | -0.74(-1.91%) |
Feb 22, 2023 | 39.09 | 39.38 | 38.66 | 39.04 | 116,721 | +0.15(+0.38%) |
Feb 21, 2023 | 39.57 | 39.87 | 38.61 | 38.89 | 127,492 | -1.35(-3.36%) |
Feb 17, 2023 | 39.86 | 40.34 | 39.19 | 40.24 | 98,008 | +0.58(+1.45%) |
Feb 16, 2023 | 39.71 | 40.45 | 39.37 | 39.66 | 70,067 | -0.70(-1.75%) |
Feb 15, 2023 | 39.34 | 40.48 | 39.15 | 40.37 | 98,687 | +0.92(+2.34%) |
Feb 14, 2023 | 39.16 | 39.90 | 38.43 | 39.44 | 90,540 | +0.04(+0.10%) |
Feb 13, 2023 | 39.09 | 39.71 | 38.59 | 39.40 | 85,427 | +0.38(+0.97%) |
Feb 10, 2023 | 39.07 | 39.53 | 38.79 | 39.03 | 87,769 | -0.01(-0.03%) |
Feb 09, 2023 | 40.42 | 40.69 | 38.85 | 39.04 | 103,738 | -1.10(-2.75%) |
Feb 08, 2023 | 41.02 | 41.57 | 39.99 | 40.14 | 74,980 | -1.30(-3.14%) |
Feb 07, 2023 | 42.02 | 42.15 | 41.19 | 41.44 | 115,363 | -0.76(-1.81%) |
Feb 06, 2023 | 41.94 | 42.24 | 41.58 | 42.20 | 118,615 | -0.18(-0.42%) |
Feb 03, 2023 | 41.51 | 42.55 | 41.51 | 42.38 | 107,500 | +0.28(+0.66%) |
Feb 02, 2023 | 40.78 | 42.51 | 40.78 | 42.10 | 136,497 | +1.36(+3.34%) |
Feb 01, 2023 | 40.76 | 40.90 | 39.24 | 40.74 | 134,394 | -0.10(-0.24%) |
Jan 31, 2023 | 39.57 | 40.85 | 39.57 | 40.84 | 165,565 | +1.45(+3.68%) |
Jan 30, 2023 | 39.12 | 40.03 | 38.71 | 39.39 | 121,414 | +0.12(+0.30%) |
Jan 27, 2023 | 39.31 | 39.81 | 38.97 | 39.27 | 108,333 | -0.18(-0.45%) |
Jan 26, 2023 | 39.86 | 40.16 | 39.35 | 39.45 | 63,111 | +0.03(+0.08%) |
Jan 25, 2023 | 38.86 | 39.42 | 38.46 | 39.42 | 47,681 | +0.22(+0.56%) |
Jan 24, 2023 | 39.94 | 40.07 | 39.13 | 39.20 | 55,026 | -0.97(-2.42%) |
Jan 23, 2023 | 39.42 | 40.34 | 38.68 | 40.18 | 76,301 | +0.75(+1.91%) |
Jan 20, 2023 | 38.86 | 40.11 | 38.79 | 39.42 | 75,433 | +1.04(+2.71%) |
Jan 19, 2023 | 38.18 | 38.78 | 37.37 | 38.38 | 63,694 | -0.14(-0.36%) |
Jan 18, 2023 | 39.40 | 40.18 | 38.32 | 38.52 | 83,389 | -0.79(-2.02%) |
Jan 17, 2023 | 39.78 | 40.38 | 39.12 | 39.31 | 104,242 | -0.56(-1.40%) |
Jan 13, 2023 | 39.14 | 40.62 | 39.14 | 39.87 | 62,678 | +0.32(+0.81%) |
Jan 12, 2023 | 39.96 | 40.41 | 38.61 | 39.55 | 121,111 | +0.74(+1.92%) |
Jan 11, 2023 | 37.01 | 39.06 | 37.01 | 38.81 | 120,859 | +1.92(+5.21%) |
Jan 10, 2023 | 35.12 | 36.94 | 35.12 | 36.89 | 131,632 | +1.61(+4.55%) |
Jan 09, 2023 | 35.04 | 35.42 | 34.22 | 35.28 | 244,926 | +0.49(+1.40%) |
Jan 06, 2023 | 34.85 | 35.41 | 33.37 | 34.79 | 243,771 | +0.14(+0.40%) |
Jan 05, 2023 | 35.04 | 37.61 | 32.29 | 34.65 | 593,024 | -2.65(-7.10%) |
Jan 04, 2023 | 36.69 | 37.94 | 36.62 | 37.30 | 217,726 | +0.40(+1.07%) |
Jan 03, 2023 | 37.04 | 37.46 | 36.52 | 36.91 | 122,461 | +0.65(+1.80%) |
Dec 30, 2022 | 36.48 | 36.69 | 36.07 | 36.25 | 100,552 | -0.88(-2.38%) |
Dec 29, 2022 | 36.50 | 37.54 | 36.21 | 37.13 | 61,995 | +0.90(+2.49%) |
Dec 28, 2022 | 36.28 | 36.50 | 35.27 | 36.23 | 144,809 | -0.35(-0.95%) |
Dec 27, 2022 | 37.61 | 37.98 | 36.39 | 36.58 | 77,035 | -1.20(-3.18%) |
Dec 23, 2022 | 37.34 | 38.90 | 36.54 | 37.78 | 66,590 | +0.37(+0.98%) |
Dec 22, 2022 | 37.55 | 37.57 | 36.51 | 37.41 | 81,446 | -0.69(-1.82%) |
Dec 21, 2022 | 38.32 | 39.10 | 37.94 | 38.10 | 76,894 | -0.03(-0.08%) |
Dec 20, 2022 | 36.76 | 38.83 | 36.72 | 38.13 | 93,854 | +1.23(+3.33%) |
Dec 19, 2022 | 37.65 | 38.35 | 36.81 | 36.91 | 107,134 | -0.72(-1.92%) |
Dec 16, 2022 | 38.05 | 38.64 | 37.29 | 37.63 | 184,489 | -0.96(-2.49%) |
Dec 15, 2022 | 39.17 | 39.29 | 38.35 | 38.59 | 77,141 | -1.15(-2.89%) |
Dec 14, 2022 | 39.11 | 40.04 | 39.11 | 39.74 | 78,478 | +0.33(+0.83%) |
Dec 13, 2022 | 40.22 | 40.71 | 38.99 | 39.41 | 143,573 | +0.53(+1.35%) |
Dec 12, 2022 | 38.35 | 38.94 | 38.24 | 38.89 | 90,828 | +0.62(+1.63%) |
Dec 09, 2022 | 38.23 | 38.80 | 38.09 | 38.26 | 83,710 | -0.25(-0.64%) |
Dec 08, 2022 | 38.04 | 39.09 | 37.67 | 38.51 | 93,507 | +0.34(+0.88%) |
Dec 07, 2022 | 38.03 | 39.57 | 38.03 | 38.17 | 63,748 | +0.06(+0.16%) |
Dec 06, 2022 | 39.85 | 40.44 | 37.91 | 38.11 | 108,385 | -1.61(-4.04%) |
Dec 05, 2022 | 41.16 | 41.59 | 39.45 | 39.72 | 122,702 | -1.79(-4.32%) |
Dec 02, 2022 | 40.49 | 41.62 | 38.61 | 41.51 | 80,087 | +0.42(+1.01%) |