Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.93 | 37.74 | 36.91 | 37.48 | 436,775 | -0.24(-0.65%) |
Feb 27, 2023 | 38.03 | 38.41 | 37.51 | 37.73 | 317,159 | -0.46(-1.20%) |
Feb 24, 2023 | 36.70 | 38.77 | 36.54 | 38.19 | 1,179,360 | -1.45(-3.66%) |
Feb 23, 2023 | 39.10 | 39.71 | 38.66 | 39.64 | 277,651 | +0.00(+0.00%) |
Feb 22, 2023 | 39.14 | 40.04 | 38.90 | 39.64 | 268,416 | +0.52(+1.33%) |
Feb 21, 2023 | 38.95 | 39.23 | 38.76 | 39.12 | 167,467 | -0.31(-0.79%) |
Feb 17, 2023 | 39.11 | 39.73 | 39.00 | 39.43 | 135,530 | +0.19(+0.48%) |
Feb 16, 2023 | 39.46 | 39.75 | 39.13 | 39.24 | 208,920 | -0.77(-1.92%) |
Feb 15, 2023 | 39.71 | 40.35 | 39.63 | 40.01 | 260,833 | -0.24(-0.60%) |
Feb 14, 2023 | 40.27 | 40.65 | 39.76 | 40.25 | 428,011 | -0.67(-1.64%) |
Feb 13, 2023 | 39.79 | 41.09 | 39.74 | 40.92 | 400,983 | +0.40(+0.99%) |
Feb 10, 2023 | 40.34 | 40.67 | 39.76 | 40.52 | 295,765 | +0.14(+0.35%) |
Feb 09, 2023 | 40.08 | 40.46 | 39.84 | 40.38 | 685,934 | -3.20(-7.34%) |
Feb 08, 2023 | 43.52 | 43.86 | 43.27 | 43.58 | 92,295 | +0.18(+0.41%) |
Feb 07, 2023 | 42.96 | 43.54 | 42.59 | 43.40 | 92,308 | +0.15(+0.35%) |
Feb 06, 2023 | 42.32 | 43.26 | 42.16 | 43.25 | 161,011 | +0.83(+1.96%) |
Feb 03, 2023 | 43.27 | 43.91 | 41.59 | 42.42 | 338,953 | -0.98(-2.26%) |
Feb 02, 2023 | 44.03 | 44.07 | 43.05 | 43.40 | 111,514 | -0.27(-0.62%) |
Feb 01, 2023 | 43.87 | 44.01 | 43.33 | 43.67 | 94,528 | -0.50(-1.13%) |
Jan 31, 2023 | 43.52 | 44.19 | 43.40 | 44.17 | 64,946 | +0.38(+0.87%) |
Jan 30, 2023 | 44.25 | 44.40 | 43.49 | 43.79 | 64,241 | -0.40(-0.91%) |
Jan 27, 2023 | 43.70 | 44.55 | 43.63 | 44.19 | 107,704 | -0.38(-0.85%) |
Jan 26, 2023 | 44.89 | 44.99 | 44.01 | 44.57 | 69,571 | +0.03(+0.07%) |
Jan 25, 2023 | 44.81 | 45.10 | 44.32 | 44.54 | 84,050 | -0.51(-1.13%) |
Jan 24, 2023 | 45.99 | 46.01 | 44.85 | 45.05 | 106,966 | -1.17(-2.53%) |
Jan 23, 2023 | 47.06 | 47.25 | 45.94 | 46.22 | 131,976 | +0.40(+0.87%) |
Jan 20, 2023 | 46.14 | 46.30 | 45.48 | 45.82 | 120,070 | -0.17(-0.37%) |
Jan 19, 2023 | 47.22 | 47.37 | 45.95 | 45.99 | 64,275 | -1.83(-3.83%) |
Jan 18, 2023 | 47.96 | 48.03 | 47.31 | 47.82 | 174,691 | -0.18(-0.37%) |
Jan 17, 2023 | 47.19 | 48.07 | 46.73 | 48.00 | 152,552 | +1.31(+2.81%) |
Jan 13, 2023 | 47.22 | 47.48 | 46.31 | 46.69 | 125,150 | +0.08(+0.17%) |
Jan 12, 2023 | 46.98 | 47.06 | 46.29 | 46.61 | 67,809 | -0.15(-0.32%) |
Jan 11, 2023 | 46.64 | 47.08 | 46.19 | 46.76 | 115,354 | +0.08(+0.17%) |
Jan 10, 2023 | 45.93 | 46.83 | 45.93 | 46.68 | 144,279 | +1.56(+3.46%) |
Jan 09, 2023 | 44.92 | 45.21 | 44.58 | 45.12 | 168,954 | +1.10(+2.50%) |
Jan 06, 2023 | 43.91 | 44.41 | 43.45 | 44.02 | 65,045 | +0.18(+0.41%) |
Jan 05, 2023 | 44.02 | 44.14 | 43.60 | 43.84 | 92,888 | +0.08(+0.18%) |
Jan 04, 2023 | 44.97 | 45.00 | 43.45 | 43.76 | 95,644 | -0.59(-1.33%) |
Jan 03, 2023 | 44.53 | 44.88 | 43.95 | 44.35 | 104,799 | -0.03(-0.07%) |
Dec 30, 2022 | 44.38 | 44.61 | 43.78 | 44.38 | 103,786 | -0.16(-0.36%) |
Dec 29, 2022 | 43.78 | 44.62 | 43.60 | 44.54 | 307,451 | +0.94(+2.16%) |
Dec 28, 2022 | 42.96 | 43.66 | 42.91 | 43.60 | 246,615 | +0.80(+1.87%) |
Dec 27, 2022 | 42.63 | 42.90 | 42.27 | 42.80 | 213,753 | +0.61(+1.45%) |
Dec 23, 2022 | 42.64 | 42.74 | 41.89 | 42.19 | 93,137 | -0.08(-0.19%) |
Dec 22, 2022 | 42.04 | 42.31 | 41.58 | 42.27 | 62,921 | +0.27(+0.64%) |
Dec 21, 2022 | 40.74 | 42.07 | 40.58 | 42.00 | 173,820 | +1.51(+3.73%) |
Dec 20, 2022 | 40.01 | 41.20 | 39.85 | 40.49 | 271,774 | +0.82(+2.07%) |
Dec 19, 2022 | 39.94 | 40.08 | 39.34 | 39.67 | 134,872 | -0.39(-0.97%) |
Dec 16, 2022 | 40.80 | 40.99 | 39.80 | 40.06 | 254,422 | -1.01(-2.46%) |
Dec 15, 2022 | 40.80 | 41.10 | 40.60 | 41.07 | 303,979 | +0.36(+0.88%) |
Dec 14, 2022 | 38.82 | 42.36 | 38.74 | 40.71 | 667,510 | +1.55(+3.96%) |
Dec 13, 2022 | 39.26 | 39.51 | 38.25 | 39.16 | 281,201 | +0.75(+1.95%) |
Dec 12, 2022 | 37.92 | 38.58 | 37.73 | 38.41 | 250,261 | +0.97(+2.59%) |
Dec 09, 2022 | 37.40 | 37.72 | 37.23 | 37.44 | 282,265 | -0.39(-1.03%) |
Dec 08, 2022 | 37.76 | 38.12 | 37.60 | 37.83 | 146,656 | +0.09(+0.24%) |
Dec 07, 2022 | 38.31 | 38.54 | 37.63 | 37.74 | 134,707 | -0.51(-1.33%) |
Dec 06, 2022 | 38.75 | 38.86 | 38.05 | 38.25 | 214,954 | -0.67(-1.72%) |
Dec 05, 2022 | 40.10 | 40.11 | 38.74 | 38.92 | 321,488 | -1.53(-3.78%) |
Dec 02, 2022 | 39.99 | 40.46 | 39.74 | 40.45 | 112,025 | +0.38(+0.95%) |