Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.60 | 39.65 | 39.48 | 39.53 | 1,706,197 | -0.07(-0.18%) |
Feb 27, 2023 | 39.61 | 39.70 | 39.53 | 39.60 | 481,376 | -0.15(-0.38%) |
Feb 24, 2023 | 39.63 | 39.80 | 39.56 | 39.75 | 1,184,348 | +0.10(+0.25%) |
Feb 23, 2023 | 39.55 | 39.67 | 39.51 | 39.65 | 713,316 | +0.08(+0.20%) |
Feb 22, 2023 | 39.49 | 39.65 | 39.47 | 39.57 | 718,828 | +0.05(+0.13%) |
Feb 21, 2023 | 39.27 | 39.55 | 39.23 | 39.52 | 1,172,255 | +0.27(+0.69%) |
Feb 17, 2023 | 39.25 | 0 | +0.00(+0.00%) | |||
Feb 16, 2023 | 39.35 | 39.37 | 39.14 | 39.25 | 1,407,443 | -0.04(-0.10%) |
Feb 15, 2023 | 39.33 | 39.40 | 39.27 | 39.29 | 2,015,658 | -0.09(-0.23%) |
Feb 14, 2023 | 39.50 | 39.51 | 39.30 | 39.38 | 1,248,248 | -0.11(-0.28%) |
Feb 13, 2023 | 39.33 | 39.68 | 39.32 | 39.49 | 1,433,370 | -0.13(-0.33%) |
Feb 10, 2023 | 39.60 | 39.81 | 39.54 | 39.62 | 1,264,620 | +0.04(+0.10%) |
Feb 09, 2023 | 39.59 | 39.67 | 39.53 | 39.58 | 1,047,333 | +0.04(+0.10%) |
Feb 08, 2023 | 39.56 | 39.60 | 39.49 | 39.54 | 1,403,204 | -0.03(-0.08%) |
Feb 07, 2023 | 39.58 | 39.66 | 39.50 | 39.57 | 2,576,875 | -0.03(-0.08%) |
Feb 06, 2023 | 39.70 | 39.74 | 39.56 | 39.60 | 2,301,047 | -0.10(-0.25%) |
Feb 03, 2023 | 39.71 | 39.75 | 39.61 | 39.70 | 1,067,253 | +0.04(+0.10%) |
Feb 02, 2023 | 39.62 | 39.74 | 39.58 | 39.66 | 1,562,334 | +0.00(+0.00%) |
Feb 01, 2023 | 39.50 | 39.72 | 39.49 | 39.66 | 1,710,896 | +0.06(+0.15%) |
Jan 31, 2023 | 39.46 | 39.67 | 39.28 | 39.60 | 3,006,733 | +0.11(+0.28%) |
Jan 30, 2023 | 39.71 | 39.80 | 39.40 | 39.49 | 2,493,277 | -0.19(-0.48%) |
Jan 27, 2023 | 39.83 | 39.90 | 39.61 | 39.68 | 3,409,543 | -0.19(-0.48%) |
Jan 26, 2023 | 39.85 | 40.03 | 39.82 | 39.87 | 2,854,500 | +0.05(+0.13%) |
Jan 25, 2023 | 39.85 | 40.06 | 39.80 | 39.82 | 8,912,485 | +0.32(+0.81%) |
Jan 24, 2023 | 38.40 | 39.75 | 38.35 | 39.50 | 6,594,756 | +1.07(+2.78%) |
Jan 23, 2023 | 38.30 | 38.52 | 38.30 | 38.43 | 700,071 | +0.01(+0.03%) |
Jan 20, 2023 | 38.41 | 38.54 | 38.35 | 38.42 | 1,050,971 | +0.02(+0.05%) |
Jan 19, 2023 | 38.50 | 38.65 | 38.40 | 38.40 | 1,285,037 | -0.20(-0.52%) |
Jan 18, 2023 | 38.27 | 38.64 | 38.27 | 38.60 | 1,773,277 | +0.32(+0.84%) |
Jan 17, 2023 | 38.15 | 38.48 | 38.15 | 38.28 | 1,208,541 | +0.15(+0.39%) |
Jan 16, 2023 | 38.30 | 38.34 | 38.00 | 38.13 | 2,181,532 | -0.24(-0.63%) |
Jan 13, 2023 | 38.62 | 38.65 | 38.32 | 38.37 | 2,716,548 | -0.31(-0.80%) |
Jan 12, 2023 | 38.61 | 38.74 | 38.61 | 38.68 | 920,521 | -0.06(-0.15%) |
Jan 11, 2023 | 38.80 | 38.85 | 38.65 | 38.74 | 2,047,210 | +0.09(+0.23%) |
Jan 10, 2023 | 38.51 | 38.70 | 38.50 | 38.65 | 1,154,848 | +0.00(+0.00%) |
Jan 09, 2023 | 38.60 | 38.75 | 38.60 | 38.65 | 735,439 | -0.03(-0.08%) |
Jan 06, 2023 | 38.61 | 38.73 | 38.61 | 38.68 | 1,822,906 | -0.02(-0.05%) |
Jan 05, 2023 | 38.61 | 38.75 | 38.56 | 38.70 | 2,416,806 | +0.01(+0.03%) |
Jan 04, 2023 | 38.41 | 38.94 | 38.41 | 38.69 | 2,619,975 | +0.05(+0.13%) |
Jan 03, 2023 | 38.60 | 38.75 | 38.10 | 38.64 | 5,949,109 | -0.37(-0.95%) |
Dec 30, 2022 | 39.01 | 0 | +3.24(+9.06%) | |||
Dec 29, 2022 | 35.71 | 35.86 | 35.66 | 35.77 | 833,060 | +0.15(+0.42%) |
Dec 28, 2022 | 35.51 | 35.81 | 35.38 | 35.62 | 833,313 | -0.13(-0.36%) |
Dec 23, 2022 | 35.75 | 0 | -0.19(-0.53%) | |||
Dec 22, 2022 | 36.20 | 36.32 | 35.92 | 35.94 | 1,761,064 | -0.20(-0.55%) |
Dec 21, 2022 | 36.25 | 36.32 | 36.11 | 36.14 | 1,162,265 | -0.03(-0.08%) |
Dec 20, 2022 | 36.20 | 36.44 | 36.15 | 36.17 | 763,216 | -0.06(-0.17%) |
Dec 19, 2022 | 36.31 | 36.45 | 36.18 | 36.23 | 1,151,566 | -0.12(-0.33%) |
Dec 16, 2022 | 36.33 | 36.77 | 36.25 | 36.35 | 3,246,709 | -0.23(-0.63%) |
Dec 15, 2022 | 36.79 | 36.79 | 36.40 | 36.58 | 1,888,660 | -0.15(-0.41%) |
Dec 14, 2022 | 36.30 | 36.75 | 36.30 | 36.73 | 1,043,513 | +0.31(+0.85%) |
Dec 13, 2022 | 36.67 | 36.70 | 36.26 | 36.42 | 1,190,736 | -0.12(-0.33%) |
Dec 12, 2022 | 36.65 | 36.72 | 36.49 | 36.54 | 1,705,231 | -0.12(-0.33%) |
Dec 09, 2022 | 36.82 | 36.86 | 36.66 | 36.66 | 411,664 | -0.04(-0.11%) |
Dec 08, 2022 | 36.65 | 36.85 | 36.65 | 36.70 | 660,332 | -0.11(-0.30%) |
Dec 07, 2022 | 36.82 | 37.01 | 36.66 | 36.81 | 1,105,905 | +0.01(+0.03%) |
Dec 06, 2022 | 36.96 | 37.06 | 36.72 | 36.80 | 1,228,398 | -0.12(-0.33%) |
Dec 05, 2022 | 36.99 | 37.19 | 36.79 | 36.92 | 1,691,899 | -0.08(-0.22%) |
Dec 02, 2022 | 36.72 | 37.13 | 36.72 | 37.00 | 1,421,019 | +0.02(+0.05%) |