Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.37 | 38.49 | 38.14 | 38.14 | 51,961 | -0.24(-0.61%) |
Feb 27, 2023 | 38.44 | 38.59 | 38.22 | 38.38 | 68,312 | -0.01(-0.02%) |
Feb 24, 2023 | 38.67 | 38.67 | 38.23 | 38.39 | 61,874 | -0.27(-0.70%) |
Feb 23, 2023 | 38.70 | 38.70 | 38.34 | 38.66 | 61,542 | +0.19(+0.49%) |
Feb 22, 2023 | 38.37 | 38.52 | 37.79 | 38.47 | 81,711 | +0.30(+0.78%) |
Feb 21, 2023 | 38.48 | 38.50 | 38.10 | 38.17 | 68,317 | -0.27(-0.71%) |
Feb 17, 2023 | 38.92 | 38.92 | 38.43 | 38.44 | 49,279 | -0.61(-1.56%) |
Feb 16, 2023 | 39.08 | 39.26 | 38.88 | 39.05 | 72,782 | -0.15(-0.37%) |
Feb 15, 2023 | 39.15 | 39.36 | 38.89 | 39.19 | 139,060 | -0.05(-0.14%) |
Feb 14, 2023 | 38.84 | 39.42 | 38.79 | 39.25 | 66,890 | +0.41(+1.05%) |
Feb 13, 2023 | 38.92 | 39.16 | 38.80 | 38.84 | 204,327 | -0.14(-0.35%) |
Feb 10, 2023 | 38.81 | 39.00 | 38.51 | 38.98 | 78,703 | +0.47(+1.22%) |
Feb 09, 2023 | 38.62 | 38.83 | 38.40 | 38.51 | 145,289 | -0.20(-0.52%) |
Feb 08, 2023 | 38.64 | 38.73 | 38.34 | 38.70 | 142,002 | +0.12(+0.31%) |
Feb 07, 2023 | 38.56 | 38.75 | 38.33 | 38.59 | 102,438 | +0.04(+0.09%) |
Feb 06, 2023 | 38.58 | 38.84 | 38.32 | 38.55 | 248,642 | +0.00(+0.00%) |
Feb 03, 2023 | 38.81 | 39.12 | 38.55 | 38.55 | 197,534 | -0.28(-0.71%) |
Feb 02, 2023 | 38.68 | 38.97 | 38.48 | 38.83 | 159,513 | +0.26(+0.67%) |
Feb 01, 2023 | 38.55 | 38.78 | 38.29 | 38.57 | 108,997 | -0.01(-0.02%) |
Jan 31, 2023 | 38.51 | 38.63 | 38.23 | 38.58 | 90,473 | +0.14(+0.37%) |
Jan 30, 2023 | 38.95 | 38.98 | 38.34 | 38.44 | 78,826 | -0.49(-1.26%) |
Jan 27, 2023 | 39.09 | 39.17 | 38.86 | 38.92 | 143,785 | -0.03(-0.07%) |
Jan 26, 2023 | 38.99 | 39.08 | 38.60 | 38.95 | 101,966 | +0.23(+0.60%) |
Jan 25, 2023 | 38.71 | 38.73 | 38.43 | 38.72 | 58,480 | -0.13(-0.34%) |
Jan 24, 2023 | 38.81 | 38.91 | 38.37 | 38.85 | 68,930 | +0.11(+0.28%) |
Jan 23, 2023 | 38.35 | 38.84 | 38.14 | 38.75 | 344,642 | +0.45(+1.16%) |
Jan 20, 2023 | 38.11 | 38.30 | 37.94 | 38.30 | 68,218 | +0.55(+1.46%) |
Jan 19, 2023 | 37.63 | 38.17 | 37.52 | 37.75 | 86,488 | +0.03(+0.07%) |
Jan 18, 2023 | 38.24 | 38.46 | 37.72 | 37.72 | 192,442 | -0.55(-1.44%) |
Jan 17, 2023 | 38.31 | 38.45 | 38.14 | 38.27 | 95,007 | -0.04(-0.12%) |
Jan 13, 2023 | 38.38 | 38.39 | 38.12 | 38.32 | 112,013 | -0.04(-0.12%) |
Jan 12, 2023 | 38.11 | 38.41 | 37.87 | 38.36 | 152,636 | +0.34(+0.89%) |
Jan 11, 2023 | 37.96 | 38.10 | 37.62 | 38.03 | 90,917 | +0.29(+0.78%) |
Jan 10, 2023 | 37.86 | 37.98 | 37.65 | 37.73 | 65,042 | -0.13(-0.35%) |
Jan 09, 2023 | 38.06 | 38.19 | 37.64 | 37.86 | 195,894 | +0.06(+0.16%) |
Jan 06, 2023 | 37.20 | 37.80 | 37.20 | 37.80 | 96,396 | +0.85(+2.29%) |
Jan 05, 2023 | 36.41 | 36.96 | 36.33 | 36.96 | 111,073 | +0.72(+1.99%) |
Jan 04, 2023 | 36.13 | 36.74 | 36.12 | 36.23 | 246,904 | -0.04(-0.10%) |
Jan 03, 2023 | 36.87 | 36.87 | 35.97 | 36.27 | 287,546 | -0.51(-1.38%) |
Dec 30, 2022 | 36.38 | 36.92 | 36.38 | 36.78 | 86,005 | +0.24(+0.66%) |
Dec 29, 2022 | 36.15 | 36.66 | 36.13 | 36.54 | 105,004 | +0.37(+1.03%) |
Dec 28, 2022 | 36.67 | 36.67 | 35.86 | 36.16 | 135,327 | -0.47(-1.29%) |
Dec 27, 2022 | 36.90 | 36.90 | 36.44 | 36.64 | 107,067 | -0.20(-0.53%) |
Dec 23, 2022 | 36.07 | 36.83 | 35.92 | 36.83 | 69,880 | +0.81(+2.25%) |
Dec 22, 2022 | 36.37 | 36.37 | 35.47 | 36.02 | 124,283 | -0.30(-0.83%) |
Dec 21, 2022 | 35.83 | 36.47 | 35.76 | 36.32 | 138,293 | +0.73(+2.05%) |
Dec 20, 2022 | 35.48 | 36.05 | 35.41 | 35.59 | 180,702 | -0.04(-0.13%) |
Dec 19, 2022 | 36.54 | 36.54 | 35.33 | 35.64 | 148,692 | -0.76(-2.08%) |
Dec 16, 2022 | 36.05 | 36.40 | 35.49 | 36.40 | 71,082 | +0.08(+0.22%) |
Dec 15, 2022 | 36.35 | 36.45 | 35.80 | 36.31 | 211,448 | -0.40(-1.09%) |
Dec 14, 2022 | 37.11 | 37.11 | 36.34 | 36.72 | 87,226 | -0.37(-1.01%) |
Dec 13, 2022 | 36.71 | 37.09 | 36.31 | 37.09 | 198,375 | +0.54(+1.49%) |
Dec 12, 2022 | 36.01 | 36.55 | 35.77 | 36.55 | 89,252 | +0.65(+1.81%) |
Dec 09, 2022 | 36.31 | 36.51 | 35.66 | 35.90 | 93,700 | -0.35(-0.96%) |
Dec 08, 2022 | 36.93 | 36.96 | 36.24 | 36.24 | 129,226 | -0.49(-1.33%) |
Dec 07, 2022 | 37.08 | 37.12 | 36.55 | 36.73 | 109,506 | -0.31(-0.84%) |
Dec 06, 2022 | 37.61 | 37.68 | 36.72 | 37.05 | 160,940 | -0.61(-1.63%) |
Dec 05, 2022 | 38.19 | 38.19 | 37.41 | 37.66 | 87,759 | -0.55(-1.45%) |
Dec 02, 2022 | 37.93 | 38.21 | 37.78 | 38.21 | 81,066 | +0.33(+0.87%) |