Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.34 | 37.64 | 36.94 | 37.02 | 779,379 | -0.46(-1.24%) |
Feb 27, 2023 | 38.07 | 38.31 | 37.48 | 37.49 | 1,053,117 | -0.43(-1.14%) |
Feb 24, 2023 | 37.89 | 38.05 | 37.34 | 37.92 | 1,005,286 | -0.41(-1.08%) |
Feb 23, 2023 | 38.47 | 38.75 | 37.98 | 38.33 | 1,004,068 | -0.14(-0.37%) |
Feb 22, 2023 | 37.77 | 39.10 | 37.65 | 38.47 | 1,272,617 | +0.61(+1.61%) |
Feb 21, 2023 | 38.64 | 38.72 | 37.74 | 37.86 | 690,849 | -0.92(-2.37%) |
Feb 17, 2023 | 38.09 | 38.89 | 37.96 | 38.78 | 467,749 | +0.76(+2.00%) |
Feb 16, 2023 | 38.17 | 38.31 | 37.77 | 38.02 | 441,357 | -0.55(-1.43%) |
Feb 15, 2023 | 37.99 | 38.59 | 37.86 | 38.58 | 551,501 | +0.50(+1.31%) |
Feb 14, 2023 | 38.27 | 38.64 | 38.05 | 38.08 | 403,471 | -0.34(-0.88%) |
Feb 13, 2023 | 38.08 | 38.51 | 38.08 | 38.42 | 368,166 | +0.34(+0.89%) |
Feb 10, 2023 | 37.31 | 38.12 | 37.26 | 38.08 | 525,692 | +0.87(+2.34%) |
Feb 09, 2023 | 38.05 | 38.20 | 36.96 | 37.21 | 481,536 | -0.76(-2.00%) |
Feb 08, 2023 | 38.44 | 38.62 | 37.80 | 37.97 | 753,074 | -0.68(-1.75%) |
Feb 07, 2023 | 38.76 | 38.82 | 38.24 | 38.64 | 588,558 | -0.32(-0.82%) |
Feb 06, 2023 | 39.00 | 39.13 | 38.49 | 38.96 | 379,452 | -0.11(-0.29%) |
Feb 03, 2023 | 39.31 | 39.37 | 38.36 | 39.08 | 551,626 | -0.68(-1.72%) |
Feb 02, 2023 | 40.13 | 40.30 | 39.72 | 39.76 | 674,329 | -0.29(-0.73%) |
Feb 01, 2023 | 39.40 | 40.35 | 39.22 | 40.05 | 727,127 | +0.49(+1.23%) |
Jan 31, 2023 | 39.51 | 39.56 | 39.12 | 39.56 | 567,806 | +0.07(+0.17%) |
Jan 30, 2023 | 39.58 | 39.91 | 39.50 | 39.50 | 588,755 | -0.06(-0.14%) |
Jan 27, 2023 | 39.57 | 39.74 | 39.30 | 39.55 | 443,352 | -0.03(-0.07%) |
Jan 26, 2023 | 39.29 | 39.64 | 39.24 | 39.58 | 581,149 | +0.15(+0.38%) |
Jan 25, 2023 | 39.74 | 39.94 | 38.99 | 39.43 | 882,033 | -0.65(-1.62%) |
Jan 24, 2023 | 39.86 | 40.33 | 39.64 | 40.08 | 707,286 | +0.08(+0.21%) |
Jan 23, 2023 | 39.86 | 40.23 | 39.57 | 39.99 | 903,805 | +0.06(+0.14%) |
Jan 20, 2023 | 39.81 | 39.95 | 39.26 | 39.94 | 1,486,665 | +0.24(+0.61%) |
Jan 19, 2023 | 39.72 | 39.84 | 39.47 | 39.69 | 851,112 | -0.03(-0.07%) |
Jan 18, 2023 | 40.82 | 40.90 | 39.71 | 39.72 | 726,328 | -0.87(-2.15%) |
Jan 17, 2023 | 40.60 | 40.92 | 40.34 | 40.59 | 1,996,559 | -0.12(-0.30%) |
Jan 13, 2023 | 41.28 | 41.38 | 40.33 | 40.72 | 1,274,729 | -0.83(-1.99%) |
Jan 12, 2023 | 41.84 | 42.00 | 41.41 | 41.54 | 487,020 | -0.24(-0.58%) |
Jan 11, 2023 | 41.32 | 41.86 | 41.32 | 41.79 | 384,214 | +0.58(+1.41%) |
Jan 10, 2023 | 41.35 | 41.35 | 40.93 | 41.20 | 416,659 | -0.38(-0.92%) |
Jan 09, 2023 | 41.34 | 41.84 | 41.21 | 41.59 | 494,948 | +0.13(+0.32%) |
Jan 06, 2023 | 40.69 | 41.48 | 40.61 | 41.46 | 384,738 | +1.18(+2.93%) |
Jan 05, 2023 | 40.84 | 40.90 | 40.11 | 40.28 | 487,473 | -0.74(-1.81%) |
Jan 04, 2023 | 40.70 | 41.27 | 40.70 | 41.02 | 386,524 | +0.54(+1.34%) |
Jan 03, 2023 | 40.65 | 40.86 | 39.66 | 40.47 | 488,348 | +0.15(+0.37%) |
Dec 30, 2022 | 40.85 | 40.96 | 39.99 | 40.32 | 466,782 | -0.53(-1.29%) |
Dec 29, 2022 | 40.45 | 41.14 | 40.38 | 40.85 | 499,542 | +0.53(+1.30%) |
Dec 28, 2022 | 40.83 | 41.11 | 40.32 | 40.32 | 658,262 | -0.46(-1.13%) |
Dec 27, 2022 | 40.49 | 40.91 | 40.25 | 40.78 | 296,688 | +0.22(+0.53%) |
Dec 23, 2022 | 39.86 | 40.57 | 39.84 | 40.57 | 290,633 | +0.58(+1.45%) |
Dec 22, 2022 | 40.12 | 40.22 | 39.44 | 39.99 | 555,574 | -0.36(-0.88%) |
Dec 21, 2022 | 39.48 | 40.35 | 39.48 | 40.34 | 690,006 | +0.92(+2.33%) |
Dec 20, 2022 | 39.47 | 39.58 | 39.22 | 39.42 | 364,876 | -0.08(-0.19%) |
Dec 19, 2022 | 39.48 | 40.02 | 39.39 | 39.50 | 478,310 | +0.01(+0.02%) |
Dec 16, 2022 | 39.75 | 39.86 | 39.23 | 39.49 | 835,519 | -0.64(-1.59%) |
Dec 15, 2022 | 40.59 | 40.69 | 40.10 | 40.13 | 473,621 | -0.71(-1.75%) |
Dec 14, 2022 | 41.05 | 41.77 | 40.64 | 40.84 | 619,264 | -0.17(-0.41%) |
Dec 13, 2022 | 41.52 | 41.89 | 40.47 | 41.01 | 788,082 | +0.06(+0.14%) |
Dec 12, 2022 | 40.21 | 40.97 | 40.01 | 40.95 | 514,307 | +0.95(+2.37%) |
Dec 09, 2022 | 39.84 | 40.41 | 39.84 | 40.00 | 430,929 | +0.11(+0.28%) |
Dec 08, 2022 | 39.70 | 40.12 | 39.41 | 39.89 | 541,646 | +0.19(+0.47%) |
Dec 07, 2022 | 40.30 | 40.40 | 39.67 | 39.70 | 415,019 | -0.53(-1.33%) |
Dec 06, 2022 | 40.24 | 40.39 | 39.81 | 40.24 | 327,325 | +0.00(+0.00%) |
Dec 05, 2022 | 40.09 | 40.34 | 39.78 | 40.24 | 456,794 | -0.06(-0.14%) |
Dec 02, 2022 | 39.91 | 40.48 | 39.66 | 40.29 | 456,169 | +0.10(+0.26%) |