Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.81 | 38.21 | 37.49 | 37.59 | 600,311 | -0.37(-0.97%) |
Feb 27, 2023 | 38.27 | 38.59 | 37.58 | 37.96 | 430,673 | -0.04(-0.11%) |
Feb 24, 2023 | 38.16 | 38.64 | 37.72 | 38.00 | 328,710 | -0.60(-1.55%) |
Feb 23, 2023 | 38.65 | 39.04 | 38.33 | 38.60 | 285,019 | +0.03(+0.08%) |
Feb 22, 2023 | 38.72 | 39.16 | 38.15 | 38.57 | 391,821 | -0.25(-0.64%) |
Feb 21, 2023 | 39.04 | 39.48 | 38.45 | 38.82 | 281,804 | -0.48(-1.22%) |
Feb 17, 2023 | 38.82 | 39.33 | 38.63 | 39.30 | 249,071 | +0.65(+1.68%) |
Feb 16, 2023 | 38.17 | 38.84 | 37.73 | 38.65 | 293,241 | +0.09(+0.23%) |
Feb 15, 2023 | 38.17 | 38.78 | 38.05 | 38.56 | 255,623 | -0.02(-0.05%) |
Feb 14, 2023 | 39.47 | 39.84 | 38.54 | 38.58 | 238,980 | -0.86(-2.18%) |
Feb 13, 2023 | 38.83 | 39.54 | 38.34 | 39.44 | 334,230 | +0.77(+1.99%) |
Feb 10, 2023 | 39.05 | 39.22 | 37.86 | 38.67 | 322,007 | -0.33(-0.85%) |
Feb 09, 2023 | 38.63 | 39.20 | 38.22 | 39.00 | 508,162 | +0.71(+1.85%) |
Feb 08, 2023 | 37.93 | 39.00 | 37.42 | 38.29 | 448,844 | +0.15(+0.39%) |
Feb 07, 2023 | 40.55 | 40.55 | 37.35 | 38.14 | 936,940 | -2.61(-6.40%) |
Feb 06, 2023 | 41.40 | 41.60 | 40.60 | 40.75 | 560,235 | -0.86(-2.07%) |
Feb 03, 2023 | 41.81 | 42.08 | 41.04 | 41.61 | 547,185 | -0.42(-1.00%) |
Feb 02, 2023 | 41.46 | 42.09 | 41.04 | 42.03 | 454,640 | +0.45(+1.08%) |
Feb 01, 2023 | 40.95 | 42.04 | 40.66 | 41.58 | 345,088 | +0.57(+1.39%) |
Jan 31, 2023 | 41.29 | 42.08 | 41.00 | 41.01 | 464,121 | -0.05(-0.12%) |
Jan 30, 2023 | 40.79 | 41.30 | 40.59 | 41.06 | 572,288 | +0.38(+0.93%) |
Jan 27, 2023 | 41.06 | 41.20 | 40.56 | 40.68 | 354,410 | -0.38(-0.93%) |
Jan 26, 2023 | 41.11 | 41.56 | 40.57 | 41.06 | 198,120 | +0.02(+0.05%) |
Jan 25, 2023 | 41.33 | 41.33 | 40.27 | 41.04 | 232,405 | -0.37(-0.89%) |
Jan 24, 2023 | 41.09 | 41.70 | 40.81 | 41.41 | 281,589 | +0.23(+0.56%) |
Jan 23, 2023 | 40.70 | 41.25 | 40.35 | 41.18 | 394,236 | +0.87(+2.16%) |
Jan 20, 2023 | 40.45 | 40.57 | 39.55 | 40.31 | 295,275 | -0.07(-0.17%) |
Jan 19, 2023 | 40.25 | 40.87 | 40.02 | 40.38 | 314,727 | +0.14(+0.35%) |
Jan 18, 2023 | 40.11 | 41.19 | 40.01 | 40.24 | 385,062 | +0.16(+0.40%) |
Jan 17, 2023 | 39.97 | 40.11 | 39.37 | 40.08 | 434,223 | +0.20(+0.50%) |
Jan 13, 2023 | 38.78 | 39.89 | 38.69 | 39.88 | 238,016 | +1.14(+2.94%) |
Jan 12, 2023 | 38.72 | 38.97 | 38.23 | 38.74 | 263,361 | +0.07(+0.18%) |
Jan 11, 2023 | 38.70 | 38.92 | 38.10 | 38.67 | 271,421 | -0.11(-0.28%) |
Jan 10, 2023 | 38.56 | 39.48 | 38.21 | 38.78 | 607,277 | +0.23(+0.60%) |
Jan 09, 2023 | 39.41 | 39.82 | 38.45 | 38.55 | 247,813 | -0.83(-2.11%) |
Jan 06, 2023 | 39.25 | 39.92 | 38.88 | 39.38 | 460,126 | +0.38(+0.97%) |
Jan 05, 2023 | 38.45 | 39.24 | 38.11 | 39.00 | 324,168 | +0.42(+1.09%) |
Jan 04, 2023 | 37.66 | 38.63 | 37.40 | 38.58 | 601,604 | +1.11(+2.96%) |
Jan 03, 2023 | 36.16 | 37.54 | 36.16 | 37.47 | 868,609 | +1.80(+5.05%) |
Dec 30, 2022 | 35.74 | 35.86 | 35.26 | 35.67 | 298,238 | -0.21(-0.59%) |
Dec 29, 2022 | 35.84 | 36.33 | 35.66 | 35.88 | 261,790 | +0.13(+0.36%) |
Dec 28, 2022 | 36.70 | 36.72 | 35.59 | 35.75 | 312,400 | -0.93(-2.54%) |
Dec 27, 2022 | 37.49 | 37.49 | 36.64 | 36.68 | 241,509 | -0.79(-2.11%) |
Dec 23, 2022 | 37.51 | 37.95 | 37.18 | 37.47 | 320,437 | -0.08(-0.21%) |
Dec 22, 2022 | 37.78 | 37.86 | 36.81 | 37.55 | 321,377 | -0.33(-0.87%) |
Dec 21, 2022 | 37.80 | 38.40 | 37.41 | 37.88 | 449,887 | +0.44(+1.18%) |
Dec 20, 2022 | 35.64 | 38.09 | 35.64 | 37.44 | 529,773 | +1.40(+3.88%) |
Dec 19, 2022 | 36.90 | 37.42 | 35.85 | 36.04 | 379,427 | -0.96(-2.59%) |
Dec 16, 2022 | 35.08 | 37.27 | 34.93 | 37.00 | 1,101,481 | +1.52(+4.28%) |
Dec 15, 2022 | 35.37 | 35.52 | 34.81 | 35.48 | 331,321 | -0.09(-0.25%) |
Dec 14, 2022 | 35.23 | 35.99 | 35.01 | 35.57 | 366,219 | +0.27(+0.76%) |
Dec 13, 2022 | 36.27 | 36.39 | 35.05 | 35.30 | 389,054 | -0.25(-0.70%) |
Dec 12, 2022 | 35.21 | 35.86 | 34.98 | 35.55 | 234,931 | +0.32(+0.91%) |
Dec 09, 2022 | 35.55 | 35.66 | 34.94 | 35.23 | 336,128 | -0.35(-0.98%) |
Dec 08, 2022 | 35.58 | 35.96 | 35.27 | 35.58 | 190,685 | -0.03(-0.08%) |
Dec 07, 2022 | 35.79 | 36.08 | 34.79 | 35.61 | 178,499 | +0.01(+0.03%) |
Dec 06, 2022 | 35.62 | 35.89 | 35.20 | 35.60 | 185,853 | -0.01(-0.03%) |
Dec 05, 2022 | 36.23 | 36.37 | 35.04 | 35.61 | 407,399 | -1.90(-5.07%) |
Dec 02, 2022 | 36.85 | 37.89 | 36.11 | 37.51 | 533,481 | +0.49(+1.32%) |