Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.81 | 38.82 | 38.71 | 38.71 | 3,230 | -0.13(-0.34%) |
Feb 27, 2023 | 38.89 | 38.94 | 38.82 | 38.84 | 6,027 | +0.36(+0.93%) |
Feb 24, 2023 | 38.58 | 38.60 | 38.40 | 38.48 | 2,448 | -0.61(-1.57%) |
Feb 23, 2023 | 38.90 | 39.10 | 38.90 | 39.10 | 1,434 | +0.34(+0.87%) |
Feb 22, 2023 | 38.80 | 38.81 | 38.70 | 38.76 | 3,147 | -0.09(-0.23%) |
Feb 21, 2023 | 39.03 | 39.03 | 38.82 | 38.85 | 1,578 | -0.49(-1.26%) |
Feb 17, 2023 | 39.25 | 39.34 | 39.25 | 39.34 | 1,161 | +0.11(+0.28%) |
Feb 16, 2023 | 39.14 | 39.23 | 39.14 | 39.23 | 1,208 | -0.04(-0.10%) |
Feb 15, 2023 | 39.00 | 39.27 | 39.00 | 39.27 | 2,108 | +0.22(+0.56%) |
Feb 14, 2023 | 38.92 | 39.06 | 38.92 | 39.06 | 106 | +0.18(+0.46%) |
Feb 13, 2023 | 38.74 | 38.88 | 38.74 | 38.88 | 1,651 | +0.37(+0.96%) |
Feb 10, 2023 | 38.41 | 38.54 | 38.41 | 38.51 | 2,066 | -0.21(-0.54%) |
Feb 09, 2023 | 39.00 | 39.00 | 38.67 | 38.72 | 3,866 | +0.08(+0.22%) |
Feb 08, 2023 | 38.76 | 38.76 | 38.60 | 38.63 | 1,679 | -0.18(-0.47%) |
Feb 07, 2023 | 38.46 | 38.81 | 38.46 | 38.81 | 994 | +0.21(+0.55%) |
Feb 06, 2023 | 38.44 | 38.60 | 38.44 | 38.60 | 27,127 | -0.14(-0.37%) |
Feb 03, 2023 | 38.79 | 38.81 | 38.71 | 38.74 | 356,390 | -0.02(-0.04%) |
Feb 02, 2023 | 38.73 | 38.76 | 38.73 | 38.76 | 1,081 | +0.48(+1.26%) |
Feb 01, 2023 | 38.34 | 38.36 | 38.28 | 38.28 | 763 | +0.19(+0.49%) |
Jan 31, 2023 | 37.84 | 38.09 | 37.79 | 38.09 | 336 | +0.26(+0.68%) |
Jan 30, 2023 | 37.85 | 37.91 | 37.83 | 37.83 | 303 | -0.24(-0.63%) |
Jan 27, 2023 | 37.96 | 38.08 | 37.96 | 38.07 | 1,952 | -0.02(-0.04%) |
Jan 26, 2023 | 38.09 | 38.09 | 38.09 | 38.09 | 2 | +0.20(+0.53%) |
Jan 25, 2023 | 37.91 | 37.91 | 37.89 | 37.89 | 259 | +0.06(+0.16%) |
Jan 24, 2023 | 37.81 | 37.83 | 37.81 | 37.83 | 167 | -0.03(-0.08%) |
Jan 23, 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 5 | +0.23(+0.60%) |
Jan 20, 2023 | 37.54 | 37.63 | 37.54 | 37.63 | 1,164 | +0.29(+0.77%) |
Jan 19, 2023 | 37.34 | 37.34 | 37.34 | 37.34 | 6 | -0.38(-1.01%) |
Jan 18, 2023 | 38.03 | 38.03 | 37.72 | 37.72 | 311 | -0.13(-0.33%) |
Jan 17, 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 6 | +0.08(+0.21%) |
Jan 13, 2023 | 37.67 | 37.77 | 37.67 | 37.77 | 806 | +0.24(+0.63%) |
Jan 12, 2023 | 37.53 | 37.53 | 37.52 | 37.53 | 1,376 | +0.26(+0.69%) |
Jan 11, 2023 | 37.11 | 37.28 | 37.11 | 37.28 | 913 | +0.31(+0.84%) |
Jan 10, 2023 | 36.93 | 36.96 | 36.93 | 36.96 | 611 | +0.23(+0.64%) |
Jan 09, 2023 | 36.94 | 36.94 | 36.73 | 36.73 | 3,417 | +0.09(+0.26%) |
Jan 06, 2023 | 36.66 | 36.66 | 36.63 | 36.63 | 770 | +0.57(+1.58%) |
Jan 05, 2023 | 36.05 | 36.06 | 36.04 | 36.06 | 2,591 | +0.01(+0.02%) |
Jan 04, 2023 | 36.02 | 36.06 | 36.02 | 36.06 | 327 | +0.69(+1.94%) |
Jan 03, 2023 | 35.37 | 35.37 | 35.37 | 35.37 | 15 | +0.91(+2.63%) |
Dec 30, 2022 | 34.46 | 34.46 | 34.46 | 34.46 | 101 | -0.49(-1.39%) |
Dec 29, 2022 | 34.95 | 34.95 | 34.95 | 34.95 | 0 | +0.47(+1.35%) |
Dec 28, 2022 | 34.59 | 34.59 | 34.48 | 34.48 | 377 | -0.25(-0.71%) |
Dec 27, 2022 | 34.73 | 34.73 | 34.73 | 34.73 | 127 | +0.01(+0.03%) |
Dec 23, 2022 | 34.56 | 34.72 | 34.56 | 34.72 | 266 | +0.00(+0.01%) |
Dec 22, 2022 | 34.65 | 34.72 | 34.50 | 34.72 | 659 | -0.28(-0.81%) |
Dec 21, 2022 | 35.04 | 35.04 | 35.00 | 35.00 | 222 | +0.54(+1.56%) |
Dec 20, 2022 | 34.47 | 34.47 | 34.47 | 34.47 | 0 | +0.06(+0.17%) |
Dec 19, 2022 | 34.51 | 34.51 | 34.41 | 34.41 | 531 | -0.09(-0.27%) |
Dec 16, 2022 | 34.41 | 34.50 | 34.36 | 34.50 | 1,540 | -0.29(-0.84%) |
Dec 15, 2022 | 34.79 | 34.82 | 34.79 | 34.80 | 497 | -0.86(-2.40%) |
Dec 14, 2022 | 35.80 | 35.80 | 35.65 | 35.65 | 617 | -0.22(-0.60%) |
Dec 13, 2022 | 35.75 | 35.87 | 35.73 | 35.87 | 1,027 | +0.29(+0.82%) |
Dec 12, 2022 | 35.40 | 35.58 | 35.40 | 35.58 | 2,549 | +0.17(+0.49%) |
Dec 09, 2022 | 35.56 | 35.56 | 35.40 | 35.40 | 512 | +0.02(+0.07%) |
Dec 08, 2022 | 35.30 | 35.38 | 35.29 | 35.38 | 592 | -0.05(-0.14%) |
Dec 07, 2022 | 35.38 | 35.54 | 35.38 | 35.43 | 4,519 | -0.06(-0.16%) |
Dec 06, 2022 | 35.41 | 35.49 | 35.41 | 35.49 | 244 | -0.20(-0.57%) |
Dec 05, 2022 | 35.69 | 35.69 | 35.69 | 35.69 | 23 | -0.27(-0.74%) |
Dec 02, 2022 | 35.90 | 35.95 | 35.90 | 35.95 | 815 | +0.04(+0.11%) |