Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.23 | 38.59 | 37.24 | 37.36 | 1,092,006 | -0.81(-2.12%) |
Feb 27, 2023 | 39.24 | 39.42 | 37.84 | 38.17 | 793,915 | -0.31(-0.81%) |
Feb 24, 2023 | 38.94 | 39.14 | 38.22 | 38.48 | 737,630 | -1.13(-2.85%) |
Feb 23, 2023 | 39.44 | 39.83 | 38.25 | 39.61 | 587,918 | +0.10(+0.25%) |
Feb 22, 2023 | 38.78 | 40.39 | 38.78 | 39.51 | 716,316 | +0.77(+1.99%) |
Feb 21, 2023 | 40.21 | 40.41 | 38.68 | 38.74 | 1,414,622 | -2.31(-5.63%) |
Feb 17, 2023 | 41.02 | 41.19 | 40.26 | 41.05 | 420,145 | +0.20(+0.49%) |
Feb 16, 2023 | 40.44 | 41.28 | 40.17 | 40.85 | 545,086 | -0.44(-1.07%) |
Feb 15, 2023 | 40.24 | 41.54 | 40.07 | 41.29 | 304,191 | +0.61(+1.50%) |
Feb 14, 2023 | 40.25 | 40.85 | 39.85 | 40.68 | 422,499 | +0.18(+0.44%) |
Feb 13, 2023 | 39.92 | 40.52 | 39.54 | 40.50 | 656,342 | +0.75(+1.89%) |
Feb 10, 2023 | 40.33 | 40.52 | 39.46 | 39.75 | 482,248 | -0.85(-2.09%) |
Feb 09, 2023 | 41.89 | 41.97 | 40.33 | 40.60 | 542,523 | -0.84(-2.03%) |
Feb 08, 2023 | 41.37 | 41.74 | 40.98 | 41.44 | 393,018 | -0.12(-0.29%) |
Feb 07, 2023 | 41.21 | 41.88 | 40.69 | 41.56 | 423,050 | -0.08(-0.19%) |
Feb 06, 2023 | 42.31 | 42.74 | 41.48 | 41.64 | 453,289 | -1.15(-2.69%) |
Feb 03, 2023 | 42.70 | 43.19 | 42.26 | 42.79 | 469,501 | -0.64(-1.47%) |
Feb 02, 2023 | 42.59 | 43.82 | 42.25 | 43.43 | 695,756 | +1.45(+3.45%) |
Feb 01, 2023 | 41.02 | 42.64 | 40.57 | 41.98 | 610,258 | +0.88(+2.14%) |
Jan 31, 2023 | 40.43 | 41.28 | 40.21 | 41.10 | 657,997 | +0.87(+2.16%) |
Jan 30, 2023 | 40.10 | 40.57 | 39.90 | 40.23 | 369,803 | -0.14(-0.35%) |
Jan 27, 2023 | 40.02 | 40.91 | 39.69 | 40.37 | 278,147 | +0.29(+0.72%) |
Jan 26, 2023 | 40.23 | 40.52 | 39.59 | 40.08 | 337,699 | +0.12(+0.30%) |
Jan 25, 2023 | 39.61 | 40.00 | 38.83 | 39.96 | 448,192 | +0.23(+0.58%) |
Jan 24, 2023 | 38.60 | 40.17 | 38.60 | 39.73 | 486,754 | +0.98(+2.53%) |
Jan 23, 2023 | 38.68 | 39.15 | 38.36 | 38.75 | 654,734 | +0.20(+0.52%) |
Jan 20, 2023 | 38.37 | 38.62 | 37.80 | 38.55 | 474,109 | +0.65(+1.72%) |
Jan 19, 2023 | 38.45 | 38.65 | 37.89 | 37.90 | 480,481 | -0.80(-2.07%) |
Jan 18, 2023 | 39.17 | 39.97 | 38.42 | 38.70 | 380,452 | -0.23(-0.59%) |
Jan 17, 2023 | 39.78 | 39.95 | 38.85 | 38.93 | 545,470 | -1.61(-3.97%) |
Jan 13, 2023 | 40.13 | 40.99 | 40.04 | 40.54 | 392,213 | +0.10(+0.25%) |
Jan 12, 2023 | 41.26 | 41.27 | 40.24 | 40.44 | 515,363 | -0.53(-1.29%) |
Jan 11, 2023 | 41.18 | 41.56 | 40.62 | 40.97 | 691,019 | +0.08(+0.20%) |
Jan 10, 2023 | 39.83 | 40.95 | 39.45 | 40.89 | 510,821 | +1.06(+2.66%) |
Jan 09, 2023 | 40.46 | 41.54 | 39.73 | 39.83 | 573,131 | -0.63(-1.56%) |
Jan 06, 2023 | 41.26 | 41.63 | 39.77 | 40.46 | 600,397 | -0.51(-1.24%) |
Jan 05, 2023 | 40.93 | 41.23 | 40.17 | 40.97 | 525,863 | -0.24(-0.58%) |
Jan 04, 2023 | 39.96 | 41.23 | 39.71 | 41.21 | 592,487 | +1.53(+3.86%) |
Jan 03, 2023 | 39.39 | 39.93 | 38.95 | 39.68 | 651,111 | +0.92(+2.37%) |
Dec 30, 2022 | 38.30 | 39.00 | 38.12 | 38.76 | 379,017 | -0.06(-0.15%) |
Dec 29, 2022 | 38.28 | 40.32 | 37.92 | 38.82 | 394,685 | +0.95(+2.51%) |
Dec 28, 2022 | 38.52 | 38.74 | 37.80 | 37.87 | 378,541 | -0.59(-1.53%) |
Dec 27, 2022 | 38.85 | 39.05 | 38.32 | 38.46 | 414,549 | -0.28(-0.72%) |
Dec 23, 2022 | 38.27 | 38.79 | 37.93 | 38.74 | 297,627 | +0.51(+1.33%) |
Dec 22, 2022 | 38.85 | 38.85 | 37.71 | 38.23 | 480,337 | -1.04(-2.65%) |
Dec 21, 2022 | 38.48 | 39.33 | 38.48 | 39.27 | 488,403 | +1.41(+3.72%) |
Dec 20, 2022 | 37.60 | 38.18 | 37.08 | 37.86 | 510,052 | +0.31(+0.83%) |
Dec 19, 2022 | 37.81 | 37.94 | 37.32 | 37.55 | 564,613 | -0.26(-0.69%) |
Dec 16, 2022 | 37.92 | 38.42 | 37.41 | 37.81 | 1,158,884 | -0.66(-1.72%) |
Dec 15, 2022 | 39.04 | 39.05 | 38.16 | 38.47 | 500,721 | -1.19(-3.00%) |
Dec 14, 2022 | 39.48 | 40.45 | 38.95 | 39.66 | 456,436 | +0.21(+0.53%) |
Dec 13, 2022 | 40.14 | 40.61 | 38.90 | 39.45 | 473,709 | +0.64(+1.65%) |
Dec 12, 2022 | 38.20 | 39.02 | 38.03 | 38.81 | 389,838 | +0.56(+1.46%) |
Dec 09, 2022 | 38.97 | 38.97 | 38.12 | 38.25 | 486,041 | -1.25(-3.16%) |
Dec 08, 2022 | 40.25 | 40.26 | 39.06 | 39.50 | 626,817 | -0.61(-1.52%) |
Dec 07, 2022 | 39.06 | 40.26 | 39.02 | 40.11 | 691,424 | +1.01(+2.58%) |
Dec 06, 2022 | 39.99 | 40.00 | 38.76 | 39.10 | 549,339 | -0.72(-1.81%) |
Dec 05, 2022 | 39.91 | 40.04 | 39.29 | 39.82 | 452,384 | -0.61(-1.51%) |
Dec 02, 2022 | 39.23 | 40.96 | 38.82 | 40.43 | 528,579 | +0.69(+1.74%) |