Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.18 | 38.53 | 37.76 | 38.43 | 199,387 | +0.32(+0.84%) |
Feb 27, 2023 | 38.80 | 38.95 | 38.11 | 38.11 | 114,034 | -0.37(-0.96%) |
Feb 24, 2023 | 38.51 | 38.62 | 37.80 | 38.48 | 126,319 | -0.33(-0.85%) |
Feb 23, 2023 | 39.54 | 39.82 | 38.38 | 38.81 | 166,031 | -0.65(-1.65%) |
Feb 22, 2023 | 39.66 | 40.37 | 39.26 | 39.46 | 196,970 | -0.14(-0.35%) |
Feb 21, 2023 | 40.40 | 40.94 | 39.60 | 39.60 | 161,376 | -1.25(-3.06%) |
Feb 17, 2023 | 40.24 | 41.06 | 39.84 | 40.85 | 147,285 | +0.81(+2.02%) |
Feb 16, 2023 | 39.89 | 40.32 | 39.27 | 40.04 | 283,903 | -0.32(-0.79%) |
Feb 15, 2023 | 39.87 | 40.58 | 39.59 | 40.36 | 126,037 | +0.18(+0.45%) |
Feb 14, 2023 | 40.91 | 41.25 | 39.95 | 40.18 | 134,404 | -0.86(-2.10%) |
Feb 13, 2023 | 40.71 | 41.04 | 40.46 | 41.04 | 93,672 | +0.39(+0.96%) |
Feb 10, 2023 | 40.79 | 41.02 | 39.93 | 40.65 | 125,264 | -0.10(-0.25%) |
Feb 09, 2023 | 41.44 | 41.79 | 40.39 | 40.75 | 126,939 | -0.69(-1.67%) |
Feb 08, 2023 | 40.51 | 41.51 | 40.49 | 41.44 | 172,346 | +0.62(+1.52%) |
Feb 07, 2023 | 40.50 | 40.97 | 37.38 | 40.82 | 300,830 | +0.17(+0.42%) |
Feb 06, 2023 | 41.04 | 41.16 | 40.00 | 40.65 | 194,744 | -0.68(-1.65%) |
Feb 03, 2023 | 40.33 | 41.74 | 40.33 | 41.33 | 230,819 | +0.73(+1.80%) |
Feb 02, 2023 | 40.01 | 40.96 | 39.78 | 40.60 | 311,991 | +0.67(+1.68%) |
Feb 01, 2023 | 38.88 | 41.11 | 38.83 | 39.93 | 294,893 | +0.30(+0.76%) |
Jan 31, 2023 | 38.81 | 39.86 | 38.68 | 39.63 | 241,652 | +1.15(+2.99%) |
Jan 30, 2023 | 38.84 | 39.48 | 38.36 | 38.48 | 140,511 | -0.44(-1.13%) |
Jan 27, 2023 | 38.67 | 39.03 | 38.35 | 38.92 | 75,028 | +0.31(+0.80%) |
Jan 26, 2023 | 39.12 | 39.12 | 38.44 | 38.61 | 92,738 | -0.26(-0.67%) |
Jan 25, 2023 | 38.61 | 38.92 | 37.81 | 38.87 | 76,705 | +0.12(+0.31%) |
Jan 24, 2023 | 39.21 | 39.43 | 38.66 | 38.75 | 69,373 | -0.50(-1.27%) |
Jan 23, 2023 | 38.67 | 39.86 | 38.49 | 39.25 | 235,025 | +0.52(+1.34%) |
Jan 20, 2023 | 38.34 | 38.73 | 37.80 | 38.73 | 117,779 | +0.73(+1.92%) |
Jan 19, 2023 | 37.76 | 38.39 | 37.53 | 38.00 | 106,621 | +0.00(+0.00%) |
Jan 18, 2023 | 38.29 | 38.83 | 37.76 | 38.00 | 135,751 | -0.25(-0.65%) |
Jan 17, 2023 | 38.23 | 38.95 | 37.98 | 38.25 | 131,343 | -0.09(-0.23%) |
Jan 13, 2023 | 37.29 | 38.43 | 37.17 | 38.34 | 133,336 | +0.80(+2.13%) |
Jan 12, 2023 | 37.47 | 38.22 | 37.29 | 37.54 | 305,162 | +0.24(+0.64%) |
Jan 11, 2023 | 36.63 | 37.31 | 36.58 | 37.30 | 257,923 | +0.83(+2.28%) |
Jan 10, 2023 | 35.70 | 36.47 | 35.40 | 36.47 | 260,275 | +0.77(+2.16%) |
Jan 09, 2023 | 35.70 | 36.27 | 34.73 | 35.70 | 171,517 | -0.07(-0.20%) |
Jan 06, 2023 | 34.94 | 36.23 | 34.80 | 35.77 | 221,259 | +1.14(+3.29%) |
Jan 05, 2023 | 34.64 | 35.04 | 34.21 | 34.63 | 131,023 | -0.27(-0.77%) |
Jan 04, 2023 | 35.28 | 35.59 | 34.79 | 34.90 | 169,852 | -0.32(-0.91%) |
Jan 03, 2023 | 36.09 | 36.31 | 34.56 | 35.22 | 322,162 | -0.58(-1.62%) |
Dec 30, 2022 | 35.91 | 36.17 | 35.71 | 35.80 | 117,777 | -0.33(-0.91%) |
Dec 29, 2022 | 35.65 | 36.28 | 34.88 | 36.13 | 103,467 | +0.77(+2.18%) |
Dec 28, 2022 | 36.14 | 36.65 | 35.29 | 35.36 | 107,980 | -0.86(-2.37%) |
Dec 27, 2022 | 36.17 | 36.30 | 35.85 | 36.22 | 95,599 | +0.05(+0.14%) |
Dec 23, 2022 | 36.08 | 36.27 | 35.80 | 36.17 | 110,507 | +0.07(+0.19%) |
Dec 22, 2022 | 35.97 | 36.12 | 35.30 | 36.10 | 105,501 | -0.10(-0.28%) |
Dec 21, 2022 | 35.87 | 36.44 | 35.82 | 36.20 | 144,202 | +0.63(+1.77%) |
Dec 20, 2022 | 35.75 | 35.96 | 35.24 | 35.57 | 150,049 | -0.14(-0.39%) |
Dec 19, 2022 | 34.73 | 36.00 | 34.53 | 35.71 | 222,351 | +0.88(+2.53%) |
Dec 16, 2022 | 34.73 | 35.21 | 34.01 | 34.83 | 1,025,823 | -0.15(-0.43%) |
Dec 15, 2022 | 35.71 | 35.75 | 34.93 | 34.98 | 189,020 | -1.07(-2.97%) |
Dec 14, 2022 | 36.72 | 36.87 | 35.82 | 36.05 | 177,566 | -0.61(-1.66%) |
Dec 13, 2022 | 38.13 | 38.42 | 36.61 | 36.66 | 148,545 | -0.78(-2.08%) |
Dec 12, 2022 | 37.30 | 37.44 | 36.51 | 37.44 | 145,665 | +0.18(+0.48%) |
Dec 09, 2022 | 37.15 | 37.74 | 37.15 | 37.26 | 116,974 | -0.13(-0.35%) |
Dec 08, 2022 | 37.05 | 37.57 | 36.51 | 37.39 | 137,202 | +0.34(+0.92%) |
Dec 07, 2022 | 38.11 | 38.49 | 37.02 | 37.05 | 136,884 | -1.04(-2.73%) |
Dec 06, 2022 | 38.69 | 38.69 | 37.72 | 38.09 | 120,267 | -0.67(-1.73%) |
Dec 05, 2022 | 39.04 | 39.04 | 38.27 | 38.76 | 172,055 | -0.68(-1.72%) |
Dec 02, 2022 | 38.00 | 39.45 | 38.00 | 39.44 | 124,090 | +1.17(+3.06%) |