Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.85 | 39.56 | 38.63 | 39.06 | 826,509 | +0.04(+0.10%) |
Feb 27, 2023 | 39.29 | 39.82 | 38.87 | 39.02 | 573,666 | -0.09(-0.22%) |
Feb 24, 2023 | 39.44 | 39.44 | 38.86 | 39.11 | 591,849 | -0.65(-1.63%) |
Feb 23, 2023 | 39.90 | 40.15 | 39.46 | 39.76 | 420,656 | -0.09(-0.22%) |
Feb 22, 2023 | 40.06 | 40.29 | 39.80 | 39.85 | 384,326 | -0.11(-0.27%) |
Feb 21, 2023 | 40.11 | 40.34 | 39.84 | 39.95 | 374,236 | -0.55(-1.35%) |
Feb 17, 2023 | 39.70 | 40.72 | 39.34 | 40.50 | 455,660 | +0.88(+2.22%) |
Feb 16, 2023 | 39.27 | 39.99 | 39.03 | 39.62 | 401,970 | -0.19(-0.48%) |
Feb 15, 2023 | 39.65 | 39.94 | 38.42 | 39.81 | 611,533 | -0.18(-0.45%) |
Feb 14, 2023 | 41.17 | 41.25 | 39.77 | 39.99 | 445,717 | -1.20(-2.91%) |
Feb 13, 2023 | 40.67 | 41.49 | 40.59 | 41.19 | 561,938 | +0.58(+1.44%) |
Feb 10, 2023 | 40.09 | 40.67 | 39.96 | 40.60 | 504,144 | +0.59(+1.48%) |
Feb 09, 2023 | 41.11 | 41.36 | 39.88 | 40.01 | 497,684 | -1.13(-2.75%) |
Feb 08, 2023 | 41.23 | 41.35 | 41.05 | 41.14 | 227,715 | -0.46(-1.10%) |
Feb 07, 2023 | 41.14 | 41.80 | 40.82 | 41.60 | 391,096 | +0.20(+0.49%) |
Feb 06, 2023 | 41.48 | 41.57 | 40.87 | 41.40 | 324,188 | -0.11(-0.28%) |
Feb 03, 2023 | 41.34 | 41.67 | 40.56 | 41.51 | 370,954 | -0.06(-0.14%) |
Feb 02, 2023 | 41.10 | 41.85 | 40.68 | 41.57 | 338,205 | +0.36(+0.88%) |
Feb 01, 2023 | 40.36 | 41.21 | 40.06 | 41.21 | 537,316 | +0.74(+1.82%) |
Jan 31, 2023 | 39.83 | 40.52 | 39.56 | 40.47 | 405,317 | +0.77(+1.93%) |
Jan 30, 2023 | 39.86 | 40.02 | 39.65 | 39.70 | 249,327 | -0.16(-0.41%) |
Jan 27, 2023 | 39.77 | 40.07 | 39.33 | 39.87 | 332,053 | +0.15(+0.39%) |
Jan 26, 2023 | 39.90 | 39.90 | 39.49 | 39.71 | 215,072 | -0.11(-0.26%) |
Jan 25, 2023 | 39.50 | 39.94 | 39.30 | 39.82 | 340,747 | +0.11(+0.29%) |
Jan 24, 2023 | 39.19 | 39.83 | 39.05 | 39.70 | 257,931 | +0.22(+0.56%) |
Jan 23, 2023 | 39.21 | 39.70 | 38.86 | 39.48 | 183,076 | +0.24(+0.61%) |
Jan 20, 2023 | 39.34 | 39.34 | 38.78 | 39.24 | 205,029 | -0.05(-0.12%) |
Jan 19, 2023 | 39.50 | 39.62 | 39.08 | 39.29 | 283,313 | -0.26(-0.65%) |
Jan 18, 2023 | 40.21 | 40.21 | 39.49 | 39.55 | 275,426 | -0.56(-1.38%) |
Jan 17, 2023 | 40.51 | 40.72 | 40.11 | 40.11 | 214,318 | -0.53(-1.30%) |
Jan 13, 2023 | 40.43 | 40.75 | 40.24 | 40.63 | 250,432 | +0.11(+0.28%) |
Jan 12, 2023 | 40.37 | 40.60 | 40.21 | 40.52 | 275,194 | +0.12(+0.31%) |
Jan 11, 2023 | 40.23 | 40.50 | 40.11 | 40.39 | 224,547 | +0.26(+0.64%) |
Jan 10, 2023 | 40.34 | 40.56 | 39.89 | 40.13 | 253,317 | -0.51(-1.25%) |
Jan 09, 2023 | 40.78 | 40.97 | 40.55 | 40.64 | 434,340 | -0.18(-0.45%) |
Jan 06, 2023 | 40.54 | 41.17 | 40.50 | 40.82 | 354,675 | +0.77(+1.91%) |
Jan 05, 2023 | 40.63 | 40.83 | 39.66 | 40.06 | 547,753 | -0.89(-2.17%) |
Jan 04, 2023 | 40.31 | 41.04 | 40.08 | 40.95 | 507,319 | +0.79(+1.98%) |
Jan 03, 2023 | 40.11 | 40.41 | 39.61 | 40.15 | 306,934 | +0.09(+0.22%) |
Dec 30, 2022 | 40.46 | 40.55 | 39.90 | 40.07 | 388,461 | -0.37(-0.92%) |
Dec 29, 2022 | 40.31 | 40.56 | 40.15 | 40.44 | 338,765 | +0.39(+0.98%) |
Dec 28, 2022 | 40.50 | 40.65 | 40.04 | 40.05 | 262,069 | -0.35(-0.88%) |
Dec 27, 2022 | 39.95 | 40.50 | 39.67 | 40.40 | 191,292 | +0.50(+1.25%) |
Dec 23, 2022 | 39.39 | 39.99 | 39.10 | 39.90 | 234,740 | +0.47(+1.19%) |
Dec 22, 2022 | 39.44 | 39.65 | 38.81 | 39.44 | 274,937 | -0.22(-0.56%) |
Dec 21, 2022 | 38.86 | 39.72 | 38.75 | 39.66 | 466,567 | +0.85(+2.20%) |
Dec 20, 2022 | 38.33 | 39.01 | 38.02 | 38.80 | 336,194 | +0.42(+1.10%) |
Dec 19, 2022 | 38.36 | 38.81 | 38.11 | 38.38 | 350,558 | -0.12(-0.32%) |
Dec 16, 2022 | 38.39 | 38.63 | 37.93 | 38.51 | 937,692 | -0.22(-0.57%) |
Dec 15, 2022 | 39.10 | 39.15 | 38.57 | 38.73 | 511,981 | -0.58(-1.49%) |
Dec 14, 2022 | 39.50 | 39.80 | 39.11 | 39.31 | 412,928 | -0.20(-0.51%) |
Dec 13, 2022 | 40.12 | 40.56 | 39.32 | 39.51 | 473,225 | -0.19(-0.48%) |
Dec 12, 2022 | 39.47 | 39.71 | 39.04 | 39.70 | 290,567 | +0.48(+1.22%) |
Dec 09, 2022 | 39.15 | 39.54 | 38.99 | 39.22 | 575,722 | -0.01(-0.02%) |
Dec 08, 2022 | 38.88 | 39.39 | 38.88 | 39.23 | 262,667 | +0.36(+0.94%) |
Dec 07, 2022 | 38.91 | 39.21 | 38.76 | 38.87 | 289,137 | +0.00(+0.00%) |
Dec 06, 2022 | 38.88 | 39.16 | 38.53 | 38.87 | 434,501 | -0.09(-0.22%) |
Dec 05, 2022 | 39.22 | 39.38 | 38.83 | 38.96 | 242,808 | -0.61(-1.55%) |
Dec 02, 2022 | 38.56 | 39.71 | 38.28 | 39.57 | 361,164 | +0.63(+1.62%) |