Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.81 | 39.05 | 38.60 | 38.64 | 828,467 | -0.04(-0.10%) |
Feb 27, 2023 | 38.87 | 39.23 | 38.55 | 38.67 | 319,768 | -0.12(-0.32%) |
Feb 24, 2023 | 38.46 | 38.83 | 38.30 | 38.80 | 385,931 | -0.04(-0.10%) |
Feb 23, 2023 | 38.84 | 39.06 | 38.58 | 38.84 | 339,785 | +0.12(+0.32%) |
Feb 22, 2023 | 38.74 | 38.93 | 38.38 | 38.71 | 501,930 | -0.01(-0.02%) |
Feb 21, 2023 | 39.07 | 39.15 | 38.71 | 38.72 | 448,109 | -0.73(-1.85%) |
Feb 17, 2023 | 39.39 | 39.63 | 39.02 | 39.45 | 470,386 | +0.26(+0.65%) |
Feb 16, 2023 | 39.42 | 39.53 | 39.15 | 39.20 | 368,119 | -0.49(-1.24%) |
Feb 15, 2023 | 38.89 | 39.74 | 38.84 | 39.69 | 330,563 | +0.48(+1.23%) |
Feb 14, 2023 | 39.55 | 39.58 | 38.89 | 39.21 | 323,465 | -0.37(-0.93%) |
Feb 13, 2023 | 39.04 | 39.59 | 39.02 | 39.57 | 341,493 | +0.44(+1.11%) |
Feb 10, 2023 | 38.89 | 39.18 | 38.75 | 39.14 | 402,448 | +0.24(+0.61%) |
Feb 09, 2023 | 39.27 | 39.51 | 38.71 | 38.90 | 353,639 | -0.28(-0.73%) |
Feb 08, 2023 | 39.48 | 39.77 | 38.91 | 39.19 | 368,946 | -0.63(-1.59%) |
Feb 07, 2023 | 39.31 | 39.97 | 39.08 | 39.82 | 413,800 | +0.30(+0.77%) |
Feb 06, 2023 | 39.80 | 40.11 | 39.36 | 39.52 | 438,205 | -0.57(-1.42%) |
Feb 03, 2023 | 39.77 | 40.23 | 39.59 | 40.09 | 632,808 | +0.12(+0.31%) |
Feb 02, 2023 | 38.60 | 39.97 | 38.45 | 39.96 | 892,168 | +1.47(+3.82%) |
Feb 01, 2023 | 37.92 | 38.89 | 37.78 | 38.49 | 765,891 | +0.40(+1.04%) |
Jan 31, 2023 | 37.18 | 38.24 | 37.16 | 38.10 | 2,618,540 | +1.11(+3.00%) |
Jan 30, 2023 | 36.91 | 37.57 | 36.91 | 36.99 | 676,694 | -0.32(-0.86%) |
Jan 27, 2023 | 37.36 | 37.65 | 37.00 | 37.31 | 464,182 | -0.22(-0.58%) |
Jan 26, 2023 | 36.98 | 37.73 | 36.61 | 37.53 | 509,876 | +0.71(+1.93%) |
Jan 25, 2023 | 37.18 | 37.20 | 36.59 | 36.82 | 519,485 | -0.33(-0.89%) |
Jan 24, 2023 | 37.50 | 37.50 | 36.86 | 37.15 | 463,037 | -0.18(-0.48%) |
Jan 23, 2023 | 37.56 | 37.71 | 37.23 | 37.33 | 335,187 | -0.05(-0.13%) |
Jan 20, 2023 | 37.20 | 37.41 | 36.82 | 37.38 | 576,355 | +0.63(+1.73%) |
Jan 19, 2023 | 36.95 | 36.95 | 36.49 | 36.74 | 419,702 | -0.18(-0.49%) |
Jan 18, 2023 | 38.24 | 38.24 | 36.87 | 36.92 | 469,468 | -1.57(-4.09%) |
Jan 17, 2023 | 38.48 | 38.59 | 38.08 | 38.49 | 384,371 | -0.24(-0.61%) |
Jan 13, 2023 | 38.48 | 38.85 | 38.09 | 38.73 | 320,883 | -0.07(-0.17%) |
Jan 12, 2023 | 38.63 | 39.07 | 38.51 | 38.80 | 334,602 | +0.42(+1.09%) |
Jan 11, 2023 | 38.12 | 38.48 | 37.95 | 38.38 | 476,967 | +0.36(+0.95%) |
Jan 10, 2023 | 37.69 | 38.19 | 37.38 | 38.02 | 423,249 | +0.38(+1.01%) |
Jan 09, 2023 | 38.17 | 38.56 | 37.51 | 37.64 | 365,699 | -0.62(-1.61%) |
Jan 06, 2023 | 37.74 | 38.65 | 37.71 | 38.26 | 567,378 | +0.83(+2.23%) |
Jan 05, 2023 | 37.53 | 37.57 | 37.12 | 37.42 | 598,911 | -0.40(-1.05%) |
Jan 04, 2023 | 38.13 | 38.66 | 37.75 | 37.82 | 501,947 | -0.22(-0.57%) |
Jan 03, 2023 | 38.43 | 38.84 | 37.91 | 38.04 | 564,250 | -0.32(-0.84%) |
Dec 30, 2022 | 38.51 | 38.71 | 38.02 | 38.36 | 581,615 | -0.29(-0.76%) |
Dec 29, 2022 | 38.27 | 38.83 | 38.19 | 38.66 | 370,755 | +0.51(+1.34%) |
Dec 28, 2022 | 38.37 | 38.60 | 38.13 | 38.14 | 391,881 | -0.17(-0.45%) |
Dec 27, 2022 | 38.54 | 38.54 | 38.16 | 38.31 | 344,197 | -0.03(-0.07%) |
Dec 23, 2022 | 38.14 | 38.47 | 38.06 | 38.34 | 383,776 | +0.15(+0.40%) |
Dec 22, 2022 | 37.61 | 38.26 | 37.19 | 38.19 | 608,325 | +0.34(+0.90%) |
Dec 21, 2022 | 37.53 | 38.04 | 37.32 | 37.85 | 838,381 | +0.95(+2.57%) |
Dec 20, 2022 | 36.98 | 37.28 | 36.75 | 36.90 | 653,842 | +0.12(+0.33%) |
Dec 19, 2022 | 36.48 | 36.86 | 36.48 | 36.78 | 518,002 | +0.43(+1.17%) |
Dec 16, 2022 | 36.82 | 37.29 | 36.26 | 36.35 | 2,420,601 | -0.71(-1.92%) |
Dec 15, 2022 | 37.00 | 37.36 | 36.86 | 37.06 | 837,752 | -0.16(-0.43%) |
Dec 14, 2022 | 38.34 | 38.90 | 37.15 | 37.22 | 1,045,000 | -1.00(-2.63%) |
Dec 13, 2022 | 39.26 | 39.65 | 38.16 | 38.23 | 759,111 | -0.59(-1.51%) |
Dec 12, 2022 | 38.89 | 39.08 | 38.64 | 38.82 | 496,170 | -0.05(-0.12%) |
Dec 09, 2022 | 38.58 | 39.39 | 38.58 | 38.86 | 623,877 | -0.18(-0.46%) |
Dec 08, 2022 | 38.82 | 39.12 | 38.59 | 39.04 | 480,767 | +0.48(+1.25%) |
Dec 07, 2022 | 38.66 | 39.02 | 38.27 | 38.56 | 397,602 | -0.08(-0.19%) |
Dec 06, 2022 | 38.80 | 38.86 | 38.32 | 38.64 | 490,248 | -0.10(-0.27%) |
Dec 05, 2022 | 40.16 | 40.16 | 38.49 | 38.74 | 619,186 | -1.62(-4.00%) |
Dec 02, 2022 | 39.94 | 40.39 | 39.57 | 40.35 | 384,423 | +0.15(+0.37%) |