Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.07 | 38.47 | 37.70 | 38.00 | 1,217,094 | -0.02(-0.05%) |
Feb 27, 2023 | 38.72 | 38.86 | 37.90 | 38.02 | 639,314 | -0.41(-1.07%) |
Feb 24, 2023 | 39.13 | 39.36 | 38.27 | 38.43 | 978,413 | -1.45(-3.64%) |
Feb 23, 2023 | 40.88 | 40.94 | 38.96 | 39.88 | 1,077,740 | -0.85(-2.09%) |
Feb 22, 2023 | 39.38 | 40.76 | 38.86 | 40.73 | 987,346 | +1.99(+5.14%) |
Feb 21, 2023 | 38.88 | 39.43 | 37.72 | 38.74 | 1,264,779 | -0.66(-1.68%) |
Feb 17, 2023 | 40.18 | 40.51 | 39.06 | 39.40 | 1,191,531 | -1.35(-3.31%) |
Feb 16, 2023 | 40.45 | 42.12 | 40.36 | 40.75 | 1,082,569 | -0.31(-0.75%) |
Feb 15, 2023 | 40.52 | 41.17 | 40.41 | 41.06 | 525,801 | +0.21(+0.51%) |
Feb 14, 2023 | 40.56 | 41.29 | 39.92 | 40.85 | 628,533 | +0.18(+0.44%) |
Feb 13, 2023 | 40.19 | 40.93 | 39.82 | 40.67 | 684,954 | +0.47(+1.17%) |
Feb 10, 2023 | 40.12 | 40.35 | 39.44 | 40.20 | 895,859 | -0.47(-1.16%) |
Feb 09, 2023 | 41.29 | 41.55 | 40.38 | 40.67 | 1,021,872 | -0.07(-0.17%) |
Feb 08, 2023 | 40.51 | 40.98 | 40.16 | 40.74 | 758,166 | -0.38(-0.92%) |
Feb 07, 2023 | 40.09 | 41.16 | 39.39 | 41.12 | 1,006,870 | +0.77(+1.91%) |
Feb 06, 2023 | 40.00 | 40.93 | 39.80 | 40.35 | 934,288 | -0.74(-1.80%) |
Feb 03, 2023 | 39.86 | 41.38 | 39.56 | 41.09 | 1,558,674 | +0.62(+1.53%) |
Feb 02, 2023 | 40.39 | 41.12 | 39.20 | 40.47 | 2,064,095 | +1.19(+3.03%) |
Feb 01, 2023 | 41.27 | 41.55 | 36.62 | 39.28 | 3,685,686 | -0.18(-0.46%) |
Jan 31, 2023 | 38.58 | 39.58 | 38.51 | 39.46 | 1,238,847 | +0.91(+2.36%) |
Jan 30, 2023 | 38.57 | 38.97 | 37.98 | 38.55 | 1,021,273 | -0.51(-1.31%) |
Jan 27, 2023 | 39.09 | 39.43 | 38.78 | 39.06 | 708,192 | +0.09(+0.23%) |
Jan 26, 2023 | 38.50 | 39.05 | 37.95 | 38.97 | 777,209 | +0.88(+2.31%) |
Jan 25, 2023 | 37.09 | 38.12 | 35.85 | 38.09 | 739,190 | +0.43(+1.14%) |
Jan 24, 2023 | 38.30 | 38.66 | 36.73 | 37.66 | 796,851 | -0.76(-1.98%) |
Jan 23, 2023 | 37.78 | 38.80 | 37.68 | 38.42 | 935,149 | +0.65(+1.72%) |
Jan 20, 2023 | 36.08 | 37.94 | 35.95 | 37.77 | 1,168,876 | +2.03(+5.68%) |
Jan 19, 2023 | 36.46 | 36.81 | 35.60 | 35.74 | 923,126 | -1.08(-2.93%) |
Jan 18, 2023 | 37.63 | 38.11 | 36.74 | 36.82 | 641,431 | -0.43(-1.15%) |
Jan 17, 2023 | 37.43 | 37.69 | 36.84 | 37.25 | 717,732 | -0.31(-0.83%) |
Jan 13, 2023 | 36.46 | 37.80 | 36.15 | 37.56 | 989,345 | +0.58(+1.57%) |
Jan 12, 2023 | 37.30 | 37.95 | 36.73 | 36.98 | 771,689 | +0.19(+0.52%) |
Jan 11, 2023 | 37.82 | 38.64 | 36.37 | 36.79 | 1,078,093 | -0.95(-2.52%) |
Jan 10, 2023 | 36.50 | 37.84 | 36.50 | 37.74 | 884,828 | +1.12(+3.06%) |
Jan 09, 2023 | 35.94 | 36.93 | 35.87 | 36.62 | 864,635 | +0.92(+2.58%) |
Jan 06, 2023 | 34.86 | 36.40 | 34.79 | 35.70 | 869,350 | +1.16(+3.36%) |
Jan 05, 2023 | 33.81 | 34.62 | 33.49 | 34.54 | 907,997 | +0.52(+1.53%) |
Jan 04, 2023 | 32.95 | 34.19 | 32.60 | 34.02 | 833,593 | +1.60(+4.94%) |
Jan 03, 2023 | 32.56 | 33.05 | 31.83 | 32.42 | 932,993 | +0.51(+1.60%) |
Dec 30, 2022 | 32.97 | 33.21 | 31.58 | 31.91 | 887,617 | -1.61(-4.80%) |
Dec 29, 2022 | 32.27 | 33.72 | 32.11 | 33.52 | 858,672 | +1.42(+4.42%) |
Dec 28, 2022 | 32.95 | 33.19 | 32.04 | 32.10 | 671,945 | -0.76(-2.31%) |
Dec 27, 2022 | 33.09 | 33.09 | 32.34 | 32.86 | 577,834 | -0.08(-0.24%) |
Dec 23, 2022 | 32.96 | 33.53 | 32.34 | 32.94 | 399,100 | -0.14(-0.42%) |
Dec 22, 2022 | 32.26 | 33.10 | 31.80 | 33.08 | 625,611 | +0.28(+0.85%) |
Dec 21, 2022 | 32.12 | 32.98 | 31.86 | 32.80 | 744,232 | +0.18(+0.55%) |
Dec 20, 2022 | 32.80 | 33.66 | 32.55 | 32.62 | 834,416 | -0.48(-1.45%) |
Dec 19, 2022 | 35.25 | 35.59 | 32.67 | 33.10 | 1,328,677 | -2.33(-6.58%) |
Dec 16, 2022 | 34.48 | 35.62 | 33.78 | 35.43 | 1,674,927 | +0.37(+1.06%) |
Dec 15, 2022 | 35.02 | 35.43 | 34.14 | 35.06 | 1,092,634 | -0.62(-1.74%) |
Dec 14, 2022 | 35.66 | 36.38 | 34.83 | 35.68 | 1,268,060 | +0.14(+0.39%) |
Dec 13, 2022 | 35.51 | 36.16 | 34.73 | 35.54 | 1,666,708 | +0.97(+2.81%) |
Dec 12, 2022 | 34.11 | 35.03 | 33.08 | 34.57 | 2,350,413 | -0.68(-1.93%) |
Dec 09, 2022 | 35.79 | 36.89 | 34.78 | 35.25 | 1,426,774 | -0.66(-1.84%) |
Dec 08, 2022 | 33.30 | 36.33 | 33.18 | 35.91 | 1,650,019 | +3.09(+9.41%) |
Dec 07, 2022 | 32.68 | 33.31 | 32.52 | 32.82 | 850,795 | -0.12(-0.36%) |
Dec 06, 2022 | 32.42 | 33.47 | 32.27 | 32.94 | 1,005,828 | +0.38(+1.17%) |
Dec 05, 2022 | 31.70 | 33.11 | 30.96 | 32.56 | 1,468,779 | +0.42(+1.31%) |
Dec 02, 2022 | 32.20 | 32.88 | 31.58 | 32.14 | 837,690 | -1.01(-3.05%) |