Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.16 | 38.62 | 38.16 | 38.59 | 173,057 | +0.36(+0.94%) |
Feb 27, 2023 | 37.97 | 38.31 | 37.93 | 38.23 | 94,552 | +0.40(+1.06%) |
Feb 24, 2023 | 37.56 | 37.84 | 37.01 | 37.83 | 212,026 | -0.20(-0.53%) |
Feb 23, 2023 | 37.40 | 38.07 | 37.01 | 38.03 | 138,369 | +0.69(+1.85%) |
Feb 22, 2023 | 35.66 | 37.42 | 35.66 | 37.34 | 189,661 | +1.82(+5.12%) |
Feb 21, 2023 | 36.46 | 36.46 | 35.37 | 35.52 | 188,391 | -1.21(-3.29%) |
Feb 17, 2023 | 37.36 | 37.50 | 36.52 | 36.73 | 204,180 | -0.57(-1.53%) |
Feb 16, 2023 | 36.57 | 37.52 | 36.48 | 37.30 | 195,392 | +0.27(+0.73%) |
Feb 15, 2023 | 35.20 | 37.24 | 32.02 | 37.03 | 541,923 | +0.26(+0.71%) |
Feb 14, 2023 | 36.96 | 37.49 | 36.77 | 36.77 | 188,912 | -0.33(-0.89%) |
Feb 13, 2023 | 36.99 | 37.55 | 36.34 | 37.10 | 115,366 | +0.38(+1.03%) |
Feb 10, 2023 | 36.43 | 37.37 | 36.04 | 36.72 | 93,490 | +0.28(+0.77%) |
Feb 09, 2023 | 37.85 | 38.00 | 36.26 | 36.44 | 99,288 | -1.17(-3.11%) |
Feb 08, 2023 | 38.18 | 38.18 | 37.15 | 37.61 | 59,868 | -0.70(-1.83%) |
Feb 07, 2023 | 39.18 | 39.34 | 37.98 | 38.31 | 88,684 | -1.05(-2.67%) |
Feb 06, 2023 | 39.50 | 39.76 | 39.09 | 39.36 | 96,504 | -0.34(-0.86%) |
Feb 03, 2023 | 38.90 | 40.08 | 38.74 | 39.70 | 98,605 | +0.72(+1.85%) |
Feb 02, 2023 | 38.74 | 39.03 | 38.49 | 38.98 | 85,467 | +0.23(+0.59%) |
Feb 01, 2023 | 38.48 | 39.24 | 38.03 | 38.75 | 91,221 | +0.14(+0.36%) |
Jan 31, 2023 | 37.57 | 38.93 | 37.57 | 38.61 | 93,525 | +1.33(+3.57%) |
Jan 30, 2023 | 36.83 | 37.79 | 36.83 | 37.28 | 69,137 | +0.30(+0.81%) |
Jan 27, 2023 | 36.79 | 37.47 | 36.66 | 36.98 | 71,728 | +0.19(+0.52%) |
Jan 26, 2023 | 36.74 | 37.25 | 36.23 | 36.79 | 84,380 | +0.23(+0.63%) |
Jan 25, 2023 | 34.76 | 36.66 | 34.65 | 36.56 | 118,470 | +1.80(+5.18%) |
Jan 24, 2023 | 34.51 | 35.03 | 34.46 | 34.76 | 60,620 | +0.33(+0.96%) |
Jan 23, 2023 | 34.53 | 35.03 | 34.15 | 34.43 | 69,133 | -0.17(-0.49%) |
Jan 20, 2023 | 35.88 | 36.02 | 34.27 | 34.60 | 121,198 | -1.03(-2.89%) |
Jan 19, 2023 | 35.27 | 35.91 | 34.86 | 35.63 | 82,286 | +0.32(+0.91%) |
Jan 18, 2023 | 35.56 | 35.62 | 35.11 | 35.31 | 44,395 | -0.04(-0.11%) |
Jan 17, 2023 | 36.31 | 36.43 | 35.18 | 35.35 | 88,944 | -1.21(-3.31%) |
Jan 13, 2023 | 35.51 | 36.57 | 35.51 | 36.56 | 67,043 | +0.64(+1.78%) |
Jan 12, 2023 | 35.40 | 36.13 | 35.27 | 35.92 | 94,259 | +0.68(+1.93%) |
Jan 11, 2023 | 34.77 | 35.34 | 34.50 | 35.24 | 98,130 | +0.43(+1.24%) |
Jan 10, 2023 | 36.29 | 36.31 | 34.50 | 34.81 | 117,201 | -1.81(-4.94%) |
Jan 09, 2023 | 37.33 | 37.76 | 36.53 | 36.62 | 75,220 | -0.57(-1.53%) |
Jan 06, 2023 | 37.06 | 37.80 | 36.82 | 37.19 | 67,119 | +0.28(+0.76%) |
Jan 05, 2023 | 36.86 | 37.35 | 36.39 | 36.91 | 46,508 | -0.14(-0.38%) |
Jan 04, 2023 | 37.03 | 37.66 | 36.62 | 37.05 | 53,017 | +0.19(+0.52%) |
Jan 03, 2023 | 37.60 | 37.62 | 36.24 | 36.86 | 120,285 | -0.95(-2.51%) |
Dec 30, 2022 | 37.74 | 37.95 | 37.49 | 37.81 | 39,685 | -0.11(-0.29%) |
Dec 29, 2022 | 37.57 | 38.23 | 37.57 | 37.92 | 43,977 | +0.52(+1.39%) |
Dec 28, 2022 | 37.78 | 37.90 | 37.34 | 37.40 | 45,907 | -0.43(-1.14%) |
Dec 27, 2022 | 37.15 | 37.94 | 36.97 | 37.83 | 42,581 | +0.69(+1.86%) |
Dec 23, 2022 | 36.72 | 37.23 | 36.56 | 37.14 | 39,285 | +0.26(+0.70%) |
Dec 22, 2022 | 37.80 | 37.80 | 36.40 | 36.88 | 93,990 | -1.10(-2.90%) |
Dec 21, 2022 | 37.74 | 38.29 | 37.51 | 37.98 | 76,516 | +0.41(+1.09%) |
Dec 20, 2022 | 37.36 | 37.87 | 37.10 | 37.57 | 53,244 | +0.33(+0.89%) |
Dec 19, 2022 | 36.74 | 37.57 | 36.74 | 37.24 | 101,692 | -0.43(-1.14%) |
Dec 16, 2022 | 37.38 | 37.90 | 37.13 | 37.67 | 327,848 | -0.05(-0.13%) |
Dec 15, 2022 | 39.19 | 39.27 | 37.58 | 37.72 | 87,773 | -1.89(-4.77%) |
Dec 14, 2022 | 39.30 | 40.47 | 39.30 | 39.61 | 63,364 | -0.06(-0.15%) |
Dec 13, 2022 | 39.64 | 40.65 | 39.16 | 39.67 | 98,349 | +0.74(+1.90%) |
Dec 12, 2022 | 39.18 | 39.31 | 38.55 | 38.93 | 53,473 | -0.26(-0.66%) |
Dec 09, 2022 | 39.45 | 39.88 | 38.98 | 39.19 | 75,179 | -0.28(-0.71%) |
Dec 08, 2022 | 39.58 | 39.58 | 39.10 | 39.47 | 54,791 | +0.05(+0.13%) |
Dec 07, 2022 | 39.03 | 39.95 | 39.03 | 39.42 | 83,023 | +0.40(+1.03%) |
Dec 06, 2022 | 38.31 | 39.10 | 38.07 | 39.02 | 189,032 | +0.77(+2.01%) |
Dec 05, 2022 | 38.97 | 39.14 | 38.10 | 38.25 | 80,913 | -1.00(-2.55%) |
Dec 02, 2022 | 38.97 | 39.54 | 38.57 | 39.25 | 82,019 | -0.12(-0.30%) |