Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.70 | 39.14 | 38.70 | 38.97 | 11,428 | +0.00(+0.00%) |
Feb 27, 2023 | 39.16 | 39.16 | 38.65 | 38.97 | 6,127 | +0.17(+0.44%) |
Feb 24, 2023 | 38.61 | 39.06 | 38.59 | 38.80 | 8,953 | -0.16(-0.41%) |
Feb 23, 2023 | 38.83 | 38.96 | 38.41 | 38.96 | 5,577 | +0.35(+0.91%) |
Feb 22, 2023 | 39.50 | 39.50 | 38.00 | 38.61 | 7,851 | -0.03(-0.08%) |
Feb 21, 2023 | 38.73 | 39.12 | 38.64 | 38.64 | 4,425 | -0.41(-1.05%) |
Feb 17, 2023 | 38.51 | 39.05 | 38.50 | 39.05 | 10,296 | +0.45(+1.17%) |
Feb 16, 2023 | 39.13 | 39.23 | 38.56 | 38.60 | 11,218 | -0.57(-1.46%) |
Feb 15, 2023 | 39.09 | 39.49 | 38.66 | 39.17 | 34,676 | +0.17(+0.44%) |
Feb 14, 2023 | 39.20 | 39.48 | 38.70 | 39.00 | 23,641 | -0.31(-0.79%) |
Feb 13, 2023 | 39.37 | 39.69 | 39.03 | 39.31 | 10,114 | -0.42(-1.06%) |
Feb 10, 2023 | 39.79 | 39.81 | 39.50 | 39.73 | 10,306 | -0.07(-0.18%) |
Feb 09, 2023 | 39.80 | 39.80 | 39.22 | 39.80 | 7,570 | +0.15(+0.38%) |
Feb 08, 2023 | 39.99 | 39.99 | 39.32 | 39.65 | 10,692 | -0.34(-0.85%) |
Feb 07, 2023 | 39.63 | 40.03 | 39.63 | 39.99 | 8,188 | +0.32(+0.81%) |
Feb 06, 2023 | 39.60 | 40.09 | 39.60 | 39.67 | 4,707 | -0.33(-0.82%) |
Feb 03, 2023 | 37.01 | 40.34 | 37.01 | 40.00 | 12,566 | +0.10(+0.25%) |
Feb 02, 2023 | 40.00 | 40.57 | 39.20 | 39.90 | 20,907 | +0.11(+0.28%) |
Feb 01, 2023 | 39.35 | 39.95 | 38.55 | 39.79 | 10,870 | +0.25(+0.63%) |
Jan 31, 2023 | 39.46 | 39.97 | 39.46 | 39.54 | 14,473 | +0.11(+0.28%) |
Jan 30, 2023 | 39.88 | 39.88 | 38.90 | 39.43 | 4,375 | +0.06(+0.15%) |
Jan 27, 2023 | 39.85 | 39.89 | 39.23 | 39.37 | 7,846 | -0.13(-0.33%) |
Jan 26, 2023 | 39.99 | 39.99 | 39.40 | 39.50 | 4,555 | -0.17(-0.43%) |
Jan 25, 2023 | 39.42 | 39.67 | 39.15 | 39.67 | 50,172 | +0.15(+0.38%) |
Jan 24, 2023 | 39.43 | 39.52 | 39.16 | 39.52 | 3,340 | +0.29(+0.74%) |
Jan 23, 2023 | 39.59 | 39.59 | 39.00 | 39.23 | 10,842 | -0.25(-0.63%) |
Jan 20, 2023 | 39.65 | 39.65 | 39.21 | 39.48 | 11,803 | -0.01(-0.03%) |
Jan 19, 2023 | 39.29 | 39.86 | 39.20 | 39.49 | 7,989 | +0.19(+0.48%) |
Jan 18, 2023 | 39.95 | 39.95 | 39.00 | 39.30 | 12,595 | -0.15(-0.38%) |
Jan 17, 2023 | 39.20 | 39.56 | 39.20 | 39.45 | 3,687 | +0.11(+0.28%) |
Jan 13, 2023 | 39.24 | 39.53 | 38.92 | 39.34 | 12,679 | +0.14(+0.36%) |
Jan 12, 2023 | 39.68 | 39.71 | 39.04 | 39.20 | 4,864 | +0.09(+0.23%) |
Jan 11, 2023 | 39.13 | 39.40 | 39.00 | 39.11 | 173,124 | +0.00(+0.00%) |
Jan 10, 2023 | 39.24 | 39.65 | 38.81 | 39.11 | 12,146 | +0.18(+0.46%) |
Jan 09, 2023 | 38.50 | 39.06 | 38.06 | 38.93 | 6,004 | +0.61(+1.59%) |
Jan 06, 2023 | 38.35 | 38.50 | 38.02 | 38.32 | 4,953 | +0.40(+1.05%) |
Jan 05, 2023 | 37.79 | 38.20 | 37.49 | 37.92 | 17,284 | +0.40(+1.07%) |
Jan 04, 2023 | 37.56 | 37.81 | 37.11 | 37.52 | 36,030 | +0.16(+0.43%) |
Jan 03, 2023 | 37.66 | 37.68 | 37.25 | 37.36 | 6,681 | -0.03(-0.08%) |
Dec 30, 2022 | 37.48 | 37.59 | 37.30 | 37.39 | 9,045 | +0.01(+0.03%) |
Dec 29, 2022 | 37.33 | 37.84 | 37.33 | 37.38 | 6,115 | +0.13(+0.35%) |
Dec 28, 2022 | 37.53 | 37.64 | 37.25 | 37.25 | 4,953 | -0.16(-0.43%) |
Dec 27, 2022 | 37.27 | 37.80 | 37.26 | 37.41 | 14,492 | +0.03(+0.08%) |
Dec 23, 2022 | 37.96 | 37.96 | 36.50 | 37.38 | 71,279 | -0.27(-0.72%) |
Dec 22, 2022 | 37.80 | 37.89 | 37.20 | 37.65 | 11,988 | -0.04(-0.11%) |
Dec 21, 2022 | 37.78 | 37.84 | 37.60 | 37.69 | 86,145 | +0.09(+0.24%) |
Dec 20, 2022 | 37.31 | 37.83 | 37.22 | 37.60 | 5,780 | +0.53(+1.43%) |
Dec 19, 2022 | 37.31 | 37.35 | 37.06 | 37.07 | 2,287 | -0.10(-0.27%) |
Dec 16, 2022 | 37.31 | 37.56 | 37.11 | 37.17 | 8,641 | -0.06(-0.16%) |
Dec 15, 2022 | 37.45 | 37.60 | 37.21 | 37.23 | 10,351 | -0.22(-0.59%) |
Dec 14, 2022 | 38.17 | 38.17 | 37.45 | 37.45 | 12,866 | -0.36(-0.95%) |
Dec 13, 2022 | 38.39 | 38.60 | 37.80 | 37.81 | 14,804 | -0.19(-0.50%) |
Dec 12, 2022 | 38.02 | 38.02 | 37.76 | 38.00 | 10,636 | +0.28(+0.74%) |
Dec 09, 2022 | 37.90 | 38.04 | 37.71 | 37.72 | 8,510 | -0.18(-0.47%) |
Dec 08, 2022 | 37.98 | 38.19 | 37.72 | 37.90 | 3,283 | -0.04(-0.11%) |
Dec 07, 2022 | 38.16 | 38.24 | 37.80 | 37.94 | 5,115 | +0.00(+0.00%) |
Dec 06, 2022 | 37.94 | 38.11 | 37.80 | 37.94 | 6,461 | +0.26(+0.69%) |
Dec 05, 2022 | 38.95 | 38.95 | 37.52 | 37.68 | 34,353 | -1.19(-3.06%) |
Dec 02, 2022 | 38.10 | 38.87 | 38.10 | 38.87 | 14,596 | +1.14(+3.02%) |