Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.36 | 41.44 | 38.16 | 40.23 | 1,393,670 | +1.24(+3.19%) |
Feb 27, 2023 | 39.63 | 39.83 | 38.74 | 38.99 | 816,058 | -0.28(-0.71%) |
Feb 24, 2023 | 39.99 | 40.42 | 39.13 | 39.27 | 554,198 | -1.37(-3.38%) |
Feb 23, 2023 | 40.32 | 40.72 | 39.94 | 40.64 | 513,957 | +0.86(+2.15%) |
Feb 22, 2023 | 40.02 | 40.46 | 39.56 | 39.78 | 585,647 | +0.00(+0.00%) |
Feb 21, 2023 | 40.09 | 40.76 | 39.58 | 39.78 | 647,728 | -0.88(-2.15%) |
Feb 17, 2023 | 40.61 | 40.83 | 40.21 | 40.66 | 660,690 | -0.04(-0.10%) |
Feb 16, 2023 | 40.70 | 41.28 | 40.20 | 40.70 | 506,451 | -0.72(-1.73%) |
Feb 15, 2023 | 40.53 | 41.54 | 40.36 | 41.41 | 346,218 | +0.74(+1.83%) |
Feb 14, 2023 | 38.79 | 40.78 | 38.70 | 40.67 | 663,208 | +1.65(+4.22%) |
Feb 13, 2023 | 39.09 | 39.30 | 38.83 | 39.02 | 713,269 | +0.19(+0.49%) |
Feb 10, 2023 | 39.63 | 39.71 | 38.74 | 38.83 | 509,345 | -1.15(-2.88%) |
Feb 09, 2023 | 41.00 | 41.00 | 39.93 | 39.98 | 720,919 | -0.30(-0.74%) |
Feb 08, 2023 | 41.09 | 41.53 | 40.09 | 40.28 | 470,435 | -0.97(-2.36%) |
Feb 07, 2023 | 40.65 | 41.35 | 40.25 | 41.26 | 549,541 | +0.63(+1.54%) |
Feb 06, 2023 | 40.65 | 41.03 | 40.41 | 40.63 | 527,865 | -0.47(-1.14%) |
Feb 03, 2023 | 41.10 | 41.83 | 40.26 | 41.10 | 908,827 | -0.88(-2.11%) |
Feb 02, 2023 | 40.66 | 42.05 | 40.31 | 41.98 | 1,322,775 | +1.67(+4.14%) |
Feb 01, 2023 | 38.73 | 40.32 | 38.53 | 40.31 | 938,702 | +1.53(+3.94%) |
Jan 31, 2023 | 38.56 | 38.83 | 38.45 | 38.78 | 566,576 | +0.25(+0.64%) |
Jan 30, 2023 | 38.42 | 38.79 | 38.02 | 38.53 | 680,121 | -0.36(-0.92%) |
Jan 27, 2023 | 38.11 | 39.03 | 37.96 | 38.89 | 822,332 | +0.57(+1.48%) |
Jan 26, 2023 | 38.41 | 38.89 | 37.95 | 38.33 | 585,436 | +0.53(+1.39%) |
Jan 25, 2023 | 37.35 | 38.06 | 36.34 | 37.80 | 554,693 | -0.26(-0.68%) |
Jan 24, 2023 | 38.28 | 38.50 | 37.88 | 38.06 | 546,175 | -0.57(-1.47%) |
Jan 23, 2023 | 38.13 | 38.64 | 37.71 | 38.62 | 653,792 | +0.59(+1.54%) |
Jan 20, 2023 | 37.20 | 38.12 | 37.06 | 38.04 | 506,583 | +1.19(+3.23%) |
Jan 19, 2023 | 37.12 | 37.57 | 36.71 | 36.85 | 482,505 | -0.67(-1.77%) |
Jan 18, 2023 | 38.11 | 38.61 | 37.17 | 37.51 | 587,857 | -0.37(-0.97%) |
Jan 17, 2023 | 37.56 | 38.00 | 37.38 | 37.88 | 606,950 | +0.16(+0.42%) |
Jan 13, 2023 | 37.14 | 37.76 | 36.87 | 37.72 | 500,552 | +0.32(+0.85%) |
Jan 12, 2023 | 37.90 | 38.19 | 36.87 | 37.40 | 586,823 | -0.54(-1.41%) |
Jan 11, 2023 | 37.24 | 37.97 | 36.95 | 37.94 | 850,685 | +0.95(+2.58%) |
Jan 10, 2023 | 35.85 | 37.07 | 35.85 | 36.98 | 668,868 | +0.80(+2.22%) |
Jan 09, 2023 | 35.59 | 36.46 | 35.40 | 36.18 | 1,130,289 | +1.01(+2.88%) |
Jan 06, 2023 | 34.54 | 35.20 | 33.52 | 35.17 | 891,324 | +0.71(+2.05%) |
Jan 05, 2023 | 36.14 | 36.20 | 34.40 | 34.46 | 1,313,864 | -2.11(-5.76%) |
Jan 04, 2023 | 36.75 | 36.87 | 35.84 | 36.57 | 517,391 | +0.09(+0.24%) |
Jan 03, 2023 | 37.77 | 38.12 | 36.15 | 36.48 | 798,312 | -0.23(-0.62%) |
Dec 30, 2022 | 36.32 | 36.82 | 35.83 | 36.71 | 701,418 | -0.14(-0.38%) |
Dec 29, 2022 | 35.95 | 37.15 | 35.29 | 36.85 | 815,137 | +1.20(+3.37%) |
Dec 28, 2022 | 36.00 | 36.53 | 35.53 | 35.64 | 501,310 | -0.54(-1.48%) |
Dec 27, 2022 | 36.56 | 36.89 | 35.85 | 36.18 | 475,489 | -0.36(-0.98%) |
Dec 23, 2022 | 36.35 | 36.35 | 36.00 | 36.54 | 546,773 | -0.09(-0.24%) |
Dec 22, 2022 | 37.04 | 37.09 | 36.17 | 36.63 | 467,696 | -0.69(-1.84%) |
Dec 21, 2022 | 36.78 | 37.39 | 36.36 | 37.31 | 547,642 | +0.57(+1.54%) |
Dec 20, 2022 | 36.74 | 37.03 | 36.43 | 36.75 | 589,060 | -0.10(-0.27%) |
Dec 19, 2022 | 36.92 | 37.32 | 36.54 | 36.85 | 781,460 | -0.23(-0.62%) |
Dec 16, 2022 | 37.00 | 37.80 | 36.73 | 37.07 | 1,264,419 | -0.38(-1.01%) |
Dec 15, 2022 | 38.27 | 38.61 | 37.44 | 37.45 | 651,359 | -1.65(-4.22%) |
Dec 14, 2022 | 39.34 | 40.08 | 38.64 | 39.10 | 720,774 | -0.07(-0.18%) |
Dec 13, 2022 | 39.73 | 40.67 | 38.90 | 39.17 | 1,279,923 | -0.36(-0.90%) |
Dec 12, 2022 | 39.28 | 40.22 | 39.02 | 39.53 | 1,001,159 | +0.17(+0.43%) |
Dec 09, 2022 | 38.98 | 39.85 | 38.68 | 39.36 | 809,406 | +0.25(+0.63%) |
Dec 08, 2022 | 38.47 | 39.45 | 38.35 | 39.11 | 839,670 | +0.88(+2.31%) |
Dec 07, 2022 | 37.95 | 38.53 | 37.78 | 38.23 | 855,664 | +0.25(+0.65%) |
Dec 06, 2022 | 39.19 | 39.30 | 37.70 | 37.98 | 1,073,662 | -1.32(-3.36%) |
Dec 05, 2022 | 39.65 | 39.82 | 38.81 | 39.30 | 786,246 | -0.71(-1.76%) |
Dec 02, 2022 | 39.24 | 40.49 | 38.85 | 40.00 | 944,515 | +0.21(+0.52%) |