Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.68 | 38.01 | 37.51 | 37.55 | 576,714 | -0.18(-0.49%) |
Feb 27, 2023 | 37.83 | 38.35 | 37.54 | 37.73 | 386,542 | +0.35(+0.95%) |
Feb 24, 2023 | 37.96 | 38.18 | 37.00 | 37.38 | 619,224 | -1.10(-2.85%) |
Feb 23, 2023 | 38.33 | 38.58 | 37.70 | 38.47 | 501,114 | +0.43(+1.13%) |
Feb 22, 2023 | 38.16 | 38.60 | 37.93 | 38.04 | 461,707 | +0.03(+0.07%) |
Feb 21, 2023 | 38.36 | 38.58 | 37.75 | 38.02 | 439,466 | -0.62(-1.61%) |
Feb 17, 2023 | 38.69 | 38.81 | 38.19 | 38.64 | 325,464 | -0.17(-0.45%) |
Feb 16, 2023 | 38.88 | 39.46 | 38.69 | 38.81 | 401,314 | -0.58(-1.46%) |
Feb 15, 2023 | 38.56 | 39.42 | 38.36 | 39.39 | 350,814 | +0.50(+1.29%) |
Feb 14, 2023 | 38.90 | 39.48 | 38.61 | 38.88 | 322,324 | -0.47(-1.18%) |
Feb 13, 2023 | 38.76 | 39.45 | 38.69 | 39.35 | 348,959 | +0.63(+1.63%) |
Feb 10, 2023 | 38.42 | 38.77 | 38.29 | 38.72 | 245,942 | +0.27(+0.71%) |
Feb 09, 2023 | 39.50 | 39.56 | 38.26 | 38.45 | 619,152 | -0.61(-1.57%) |
Feb 08, 2023 | 39.32 | 39.53 | 38.99 | 39.06 | 494,505 | -0.33(-0.83%) |
Feb 07, 2023 | 38.99 | 39.64 | 38.66 | 39.39 | 613,386 | +0.15(+0.37%) |
Feb 06, 2023 | 38.63 | 39.32 | 38.29 | 39.24 | 520,550 | +0.26(+0.66%) |
Feb 03, 2023 | 39.09 | 39.30 | 38.49 | 38.98 | 864,415 | -0.75(-1.88%) |
Feb 02, 2023 | 39.25 | 40.17 | 39.07 | 39.73 | 636,881 | +0.78(+1.99%) |
Feb 01, 2023 | 38.60 | 39.21 | 37.94 | 38.96 | 513,298 | +0.16(+0.42%) |
Jan 31, 2023 | 38.12 | 38.91 | 38.02 | 38.79 | 760,515 | +0.64(+1.68%) |
Jan 30, 2023 | 38.42 | 38.77 | 37.90 | 38.15 | 644,260 | -0.57(-1.47%) |
Jan 27, 2023 | 38.21 | 39.09 | 38.13 | 38.72 | 973,957 | +0.59(+1.55%) |
Jan 26, 2023 | 37.79 | 38.16 | 37.64 | 38.13 | 391,135 | +0.53(+1.40%) |
Jan 25, 2023 | 37.38 | 37.73 | 37.21 | 37.61 | 398,750 | +0.07(+0.19%) |
Jan 24, 2023 | 37.34 | 37.78 | 37.16 | 37.54 | 401,297 | -0.05(-0.12%) |
Jan 23, 2023 | 36.75 | 37.67 | 36.46 | 37.58 | 477,689 | +0.93(+2.55%) |
Jan 20, 2023 | 36.11 | 36.66 | 35.75 | 36.65 | 357,443 | +0.56(+1.56%) |
Jan 19, 2023 | 36.09 | 36.21 | 35.65 | 36.08 | 470,399 | -0.32(-0.87%) |
Jan 18, 2023 | 37.20 | 37.32 | 36.37 | 36.40 | 544,630 | -0.64(-1.74%) |
Jan 17, 2023 | 36.28 | 37.08 | 36.11 | 37.05 | 690,366 | +0.88(+2.43%) |
Jan 13, 2023 | 35.83 | 36.39 | 35.60 | 36.17 | 921,297 | +0.17(+0.48%) |
Jan 12, 2023 | 35.60 | 36.10 | 35.20 | 35.99 | 702,876 | +0.60(+1.69%) |
Jan 11, 2023 | 34.41 | 35.40 | 34.16 | 35.39 | 957,346 | +1.43(+4.22%) |
Jan 10, 2023 | 33.58 | 34.06 | 33.40 | 33.96 | 475,249 | +0.26(+0.78%) |
Jan 09, 2023 | 33.71 | 34.41 | 33.62 | 33.70 | 607,487 | +0.04(+0.11%) |
Jan 06, 2023 | 32.95 | 33.75 | 32.95 | 33.66 | 558,852 | +0.83(+2.54%) |
Jan 05, 2023 | 33.52 | 33.57 | 32.79 | 32.83 | 782,803 | -0.96(-2.85%) |
Jan 04, 2023 | 33.83 | 34.90 | 33.59 | 33.79 | 999,366 | +0.34(+1.03%) |
Jan 03, 2023 | 34.40 | 34.68 | 33.30 | 33.44 | 924,625 | -0.78(-2.28%) |
Dec 30, 2022 | 34.05 | 34.25 | 33.59 | 34.22 | 760,324 | -0.01(-0.03%) |
Dec 29, 2022 | 33.98 | 34.50 | 33.86 | 34.23 | 681,188 | +0.56(+1.66%) |
Dec 28, 2022 | 34.37 | 34.53 | 33.65 | 33.68 | 837,363 | -0.79(-2.30%) |
Dec 27, 2022 | 34.54 | 34.80 | 34.14 | 34.47 | 754,614 | -0.04(-0.10%) |
Dec 23, 2022 | 33.61 | 34.59 | 33.47 | 34.50 | 587,379 | +0.73(+2.16%) |
Dec 22, 2022 | 34.85 | 34.90 | 32.88 | 33.77 | 1,466,898 | -1.58(-4.46%) |
Dec 21, 2022 | 35.44 | 36.09 | 35.31 | 35.35 | 750,812 | +0.27(+0.77%) |
Dec 20, 2022 | 35.50 | 35.67 | 34.95 | 35.08 | 598,148 | -0.50(-1.42%) |
Dec 19, 2022 | 36.15 | 36.15 | 35.25 | 35.58 | 612,591 | -0.64(-1.77%) |
Dec 16, 2022 | 36.48 | 36.70 | 35.55 | 36.22 | 1,177,386 | -0.44(-1.20%) |
Dec 15, 2022 | 36.61 | 36.89 | 36.44 | 36.67 | 601,403 | -0.38(-1.02%) |
Dec 14, 2022 | 36.73 | 37.68 | 36.73 | 37.04 | 734,485 | +0.09(+0.24%) |
Dec 13, 2022 | 37.66 | 37.88 | 36.79 | 36.95 | 699,113 | +0.32(+0.86%) |
Dec 12, 2022 | 36.79 | 36.99 | 36.13 | 36.64 | 799,003 | -0.09(-0.25%) |
Dec 09, 2022 | 36.67 | 36.95 | 36.57 | 36.73 | 705,475 | +0.00(+0.00%) |
Dec 08, 2022 | 37.03 | 37.33 | 36.66 | 36.73 | 401,660 | -0.01(-0.02%) |
Dec 07, 2022 | 36.49 | 37.58 | 36.29 | 36.74 | 403,417 | +0.13(+0.34%) |
Dec 06, 2022 | 36.54 | 36.86 | 36.18 | 36.61 | 356,903 | -0.04(-0.10%) |
Dec 05, 2022 | 37.33 | 37.45 | 36.58 | 36.65 | 342,405 | -0.77(-2.07%) |
Dec 02, 2022 | 37.21 | 37.67 | 36.93 | 37.42 | 315,530 | +0.02(+0.05%) |