Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.84 | 38.89 | 38.57 | 38.59 | 773,556 | -0.28(-0.72%) |
Feb 27, 2023 | 39.09 | 39.27 | 38.77 | 38.87 | 734,571 | +0.01(+0.02%) |
Feb 24, 2023 | 38.75 | 38.90 | 38.59 | 38.86 | 813,324 | -0.19(-0.50%) |
Feb 23, 2023 | 39.25 | 39.30 | 38.82 | 39.05 | 783,661 | -0.06(-0.15%) |
Feb 22, 2023 | 39.25 | 39.34 | 38.99 | 39.11 | 1,149,859 | -0.04(-0.10%) |
Feb 21, 2023 | 39.51 | 39.56 | 39.11 | 39.15 | 779,392 | -0.61(-1.54%) |
Feb 17, 2023 | 39.37 | 39.84 | 39.37 | 39.76 | 785,432 | +0.34(+0.86%) |
Feb 16, 2023 | 39.35 | 39.67 | 39.16 | 39.42 | 1,281,809 | -0.21(-0.54%) |
Feb 15, 2023 | 39.37 | 39.64 | 39.25 | 39.64 | 1,095,250 | +0.17(+0.42%) |
Feb 14, 2023 | 39.68 | 39.82 | 39.30 | 39.47 | 1,260,571 | -0.27(-0.68%) |
Feb 13, 2023 | 39.46 | 39.75 | 39.41 | 39.74 | 1,005,469 | +0.29(+0.74%) |
Feb 10, 2023 | 39.09 | 39.46 | 39.03 | 39.45 | 1,295,952 | +0.37(+0.94%) |
Feb 09, 2023 | 39.66 | 39.70 | 39.00 | 39.08 | 728,707 | -0.38(-0.96%) |
Feb 08, 2023 | 39.64 | 39.69 | 39.39 | 39.46 | 854,080 | -0.40(-1.00%) |
Feb 07, 2023 | 39.67 | 39.92 | 39.35 | 39.86 | 998,276 | +0.08(+0.20%) |
Feb 06, 2023 | 39.72 | 39.82 | 39.62 | 39.78 | 956,853 | -0.11(-0.27%) |
Feb 03, 2023 | 40.03 | 40.03 | 39.62 | 39.89 | 1,412,483 | -0.31(-0.77%) |
Feb 02, 2023 | 40.06 | 40.28 | 39.81 | 40.20 | 1,182,352 | +0.19(+0.49%) |
Feb 01, 2023 | 39.61 | 40.25 | 39.45 | 40.01 | 1,549,384 | +0.25(+0.64%) |
Jan 31, 2023 | 39.30 | 39.77 | 39.21 | 39.75 | 901,053 | +0.51(+1.29%) |
Jan 30, 2023 | 39.24 | 39.55 | 39.21 | 39.25 | 888,553 | -0.13(-0.32%) |
Jan 27, 2023 | 39.38 | 39.51 | 39.19 | 39.37 | 690,455 | -0.04(-0.10%) |
Jan 26, 2023 | 39.37 | 39.43 | 39.17 | 39.41 | 1,288,795 | +0.09(+0.22%) |
Jan 25, 2023 | 39.09 | 39.33 | 38.93 | 39.33 | 1,042,830 | -0.02(-0.05%) |
Jan 24, 2023 | 39.18 | 39.44 | 38.95 | 39.35 | 986,157 | +0.05(+0.12%) |
Jan 23, 2023 | 39.12 | 39.51 | 38.98 | 39.30 | 855,131 | +0.20(+0.52%) |
Jan 20, 2023 | 38.87 | 39.11 | 38.56 | 39.09 | 1,034,749 | +0.36(+0.93%) |
Jan 19, 2023 | 38.96 | 39.02 | 38.72 | 38.73 | 1,052,475 | -0.38(-0.97%) |
Jan 18, 2023 | 39.86 | 39.89 | 39.09 | 39.11 | 1,329,975 | -0.71(-1.78%) |
Jan 17, 2023 | 39.97 | 40.11 | 39.78 | 39.82 | 995,220 | -0.15(-0.36%) |
Jan 13, 2023 | 39.69 | 40.04 | 39.62 | 39.97 | 1,441,729 | +0.06(+0.15%) |
Jan 12, 2023 | 40.00 | 40.08 | 39.72 | 39.91 | 1,319,985 | +0.01(+0.02%) |
Jan 11, 2023 | 39.72 | 39.91 | 39.68 | 39.90 | 943,576 | +0.27(+0.69%) |
Jan 10, 2023 | 39.48 | 39.63 | 39.32 | 39.63 | 3,390,142 | +0.12(+0.30%) |
Jan 09, 2023 | 39.73 | 39.93 | 39.47 | 39.51 | 915,137 | -0.11(-0.27%) |
Jan 06, 2023 | 39.04 | 39.71 | 38.99 | 39.62 | 1,045,404 | +0.86(+2.23%) |
Jan 05, 2023 | 39.07 | 39.08 | 38.66 | 38.75 | 735,702 | -0.50(-1.26%) |
Jan 04, 2023 | 39.12 | 39.46 | 39.02 | 39.25 | 862,274 | +0.36(+0.92%) |
Jan 03, 2023 | 38.89 | 39.03 | 38.53 | 38.89 | 1,634,274 | +0.11(+0.28%) |
Dec 30, 2022 | 38.87 | 38.93 | 38.47 | 38.78 | 1,446,314 | -0.25(-0.65%) |
Dec 29, 2022 | 38.77 | 39.13 | 38.76 | 39.03 | 1,565,127 | +0.44(+1.13%) |
Dec 28, 2022 | 39.14 | 39.25 | 38.58 | 38.60 | 943,154 | -0.46(-1.17%) |
Dec 27, 2022 | 38.94 | 39.14 | 38.81 | 39.05 | 862,654 | +0.12(+0.30%) |
Dec 23, 2022 | 38.66 | 38.95 | 38.53 | 38.94 | 802,755 | +0.27(+0.69%) |
Dec 22, 2022 | 38.75 | 38.75 | 38.12 | 38.67 | 888,896 | -0.24(-0.62%) |
Dec 21, 2022 | 38.61 | 38.97 | 38.61 | 38.91 | 690,367 | +0.53(+1.38%) |
Dec 20, 2022 | 38.35 | 38.55 | 38.22 | 38.38 | 1,356,455 | -0.03(-0.08%) |
Dec 19, 2022 | 38.55 | 38.71 | 38.21 | 38.41 | 866,674 | -0.14(-0.38%) |
Dec 16, 2022 | 38.66 | 38.68 | 38.27 | 38.55 | 1,168,408 | -0.39(-0.99%) |
Dec 15, 2022 | 39.31 | 39.36 | 38.75 | 38.94 | 970,396 | -0.70(-1.78%) |
Dec 14, 2022 | 39.82 | 40.14 | 39.40 | 39.65 | 1,107,370 | -0.15(-0.39%) |
Dec 13, 2022 | 40.38 | 40.47 | 39.57 | 39.80 | 999,446 | +0.14(+0.34%) |
Dec 12, 2022 | 39.32 | 39.68 | 39.17 | 39.66 | 886,860 | +0.41(+1.06%) |
Dec 09, 2022 | 39.39 | 39.57 | 39.23 | 39.25 | 739,310 | -0.25(-0.64%) |
Dec 08, 2022 | 39.34 | 39.57 | 39.25 | 39.50 | 939,719 | +0.24(+0.61%) |
Dec 07, 2022 | 39.19 | 39.48 | 39.14 | 39.26 | 925,795 | +0.03(+0.07%) |
Dec 06, 2022 | 39.44 | 39.46 | 38.98 | 39.23 | 913,168 | -0.19(-0.49%) |
Dec 05, 2022 | 39.67 | 39.67 | 39.32 | 39.42 | 743,689 | -0.48(-1.21%) |
Dec 02, 2022 | 39.56 | 40.02 | 39.55 | 39.91 | 1,482,490 | -0.04(-0.10%) |