Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.88 | 40.49 | 39.88 | 39.96 | 681,896 | +0.00(+0.00%) |
Feb 27, 2023 | 40.39 | 40.49 | 39.94 | 39.96 | 757,672 | +0.12(+0.31%) |
Feb 24, 2023 | 39.65 | 40.11 | 39.11 | 39.84 | 562,500 | -0.28(-0.69%) |
Feb 23, 2023 | 39.88 | 40.92 | 39.43 | 40.12 | 1,339,884 | +1.03(+2.63%) |
Feb 22, 2023 | 39.98 | 40.88 | 38.69 | 39.09 | 1,265,509 | +0.42(+1.08%) |
Feb 21, 2023 | 39.46 | 39.89 | 38.38 | 38.67 | 1,102,612 | -1.46(-3.63%) |
Feb 17, 2023 | 40.28 | 40.48 | 39.74 | 40.13 | 710,101 | -0.39(-0.96%) |
Feb 16, 2023 | 40.90 | 41.31 | 40.51 | 40.52 | 622,866 | -1.05(-2.52%) |
Feb 15, 2023 | 41.06 | 41.78 | 41.00 | 41.56 | 498,248 | +0.34(+0.83%) |
Feb 14, 2023 | 40.33 | 41.24 | 40.00 | 41.22 | 462,335 | +0.73(+1.81%) |
Feb 13, 2023 | 39.56 | 40.55 | 39.56 | 40.49 | 418,061 | +0.99(+2.51%) |
Feb 10, 2023 | 39.98 | 40.20 | 39.35 | 39.50 | 559,810 | -0.92(-2.29%) |
Feb 09, 2023 | 41.80 | 41.97 | 40.31 | 40.42 | 524,268 | -0.81(-1.96%) |
Feb 08, 2023 | 41.03 | 41.23 | 40.61 | 41.23 | 832,169 | -0.09(-0.21%) |
Feb 07, 2023 | 40.29 | 41.35 | 40.00 | 41.32 | 587,659 | +1.10(+2.72%) |
Feb 06, 2023 | 40.33 | 40.88 | 39.96 | 40.22 | 585,706 | -0.57(-1.40%) |
Feb 03, 2023 | 40.58 | 41.22 | 40.21 | 40.79 | 577,263 | -1.31(-3.12%) |
Feb 02, 2023 | 41.26 | 42.86 | 41.11 | 42.11 | 865,521 | +1.24(+3.03%) |
Feb 01, 2023 | 40.24 | 41.26 | 39.97 | 40.87 | 611,659 | +0.50(+1.25%) |
Jan 31, 2023 | 39.73 | 40.45 | 39.48 | 40.36 | 748,028 | +0.70(+1.78%) |
Jan 30, 2023 | 39.63 | 40.32 | 39.39 | 39.66 | 483,812 | -0.50(-1.23%) |
Jan 27, 2023 | 39.92 | 40.31 | 39.65 | 40.15 | 684,932 | +0.21(+0.52%) |
Jan 26, 2023 | 40.13 | 40.40 | 39.60 | 39.94 | 684,565 | +0.03(+0.07%) |
Jan 25, 2023 | 39.15 | 40.10 | 39.15 | 39.92 | 394,339 | +0.25(+0.62%) |
Jan 24, 2023 | 39.88 | 40.24 | 39.36 | 39.67 | 459,488 | -0.24(-0.60%) |
Jan 23, 2023 | 40.10 | 40.15 | 39.68 | 39.91 | 544,836 | -0.09(-0.21%) |
Jan 20, 2023 | 38.64 | 40.00 | 38.39 | 39.99 | 681,390 | +1.50(+3.88%) |
Jan 19, 2023 | 37.89 | 38.84 | 37.89 | 38.50 | 463,670 | +0.10(+0.25%) |
Jan 18, 2023 | 39.20 | 40.02 | 38.33 | 38.40 | 774,937 | -0.60(-1.54%) |
Jan 17, 2023 | 38.99 | 39.63 | 38.92 | 39.00 | 551,544 | +0.06(+0.15%) |
Jan 13, 2023 | 38.10 | 39.09 | 38.10 | 38.94 | 710,307 | +0.35(+0.91%) |
Jan 12, 2023 | 38.27 | 38.76 | 38.11 | 38.59 | 626,616 | +0.61(+1.61%) |
Jan 11, 2023 | 37.50 | 38.13 | 37.40 | 37.98 | 775,075 | +0.69(+1.84%) |
Jan 10, 2023 | 36.25 | 37.36 | 36.25 | 37.30 | 1,076,737 | +0.91(+2.51%) |
Jan 09, 2023 | 36.38 | 36.73 | 35.96 | 36.38 | 1,828,455 | +0.33(+0.93%) |
Jan 06, 2023 | 35.11 | 36.30 | 35.03 | 36.05 | 842,211 | +1.27(+3.64%) |
Jan 05, 2023 | 34.89 | 35.22 | 34.44 | 34.78 | 848,554 | -0.32(-0.92%) |
Jan 04, 2023 | 34.04 | 35.21 | 33.87 | 35.11 | 1,001,967 | +1.42(+4.21%) |
Jan 03, 2023 | 35.05 | 35.29 | 33.64 | 33.69 | 748,265 | -0.99(-2.86%) |
Dec 30, 2022 | 34.05 | 34.80 | 33.91 | 34.68 | 736,380 | +0.24(+0.69%) |
Dec 29, 2022 | 33.60 | 34.50 | 33.46 | 34.44 | 604,965 | +1.16(+3.49%) |
Dec 28, 2022 | 34.49 | 34.56 | 33.26 | 33.28 | 798,697 | -1.19(-3.45%) |
Dec 27, 2022 | 34.49 | 34.83 | 34.08 | 34.47 | 684,023 | +0.04(+0.11%) |
Dec 23, 2022 | 33.30 | 34.44 | 33.12 | 34.43 | 543,306 | +1.11(+3.32%) |
Dec 22, 2022 | 33.57 | 33.57 | 32.30 | 33.32 | 732,389 | -0.58(-1.71%) |
Dec 21, 2022 | 34.24 | 34.61 | 33.86 | 33.91 | 727,204 | -0.10(-0.31%) |
Dec 20, 2022 | 33.64 | 34.16 | 33.26 | 34.01 | 668,074 | +0.24(+0.71%) |
Dec 19, 2022 | 34.92 | 35.02 | 33.59 | 33.77 | 763,515 | -0.93(-2.69%) |
Dec 16, 2022 | 34.73 | 34.96 | 33.95 | 34.71 | 1,712,329 | -0.51(-1.46%) |
Dec 15, 2022 | 35.42 | 35.75 | 34.79 | 35.22 | 882,847 | -0.70(-1.96%) |
Dec 14, 2022 | 36.21 | 36.58 | 35.48 | 35.92 | 899,863 | -0.33(-0.92%) |
Dec 13, 2022 | 37.19 | 37.34 | 35.85 | 36.26 | 1,298,429 | +0.45(+1.26%) |
Dec 12, 2022 | 34.95 | 36.02 | 34.63 | 35.81 | 813,500 | +0.83(+2.37%) |
Dec 09, 2022 | 34.91 | 35.39 | 34.59 | 34.98 | 494,614 | -0.15(-0.43%) |
Dec 08, 2022 | 35.08 | 35.64 | 34.87 | 35.13 | 762,129 | +0.57(+1.64%) |
Dec 07, 2022 | 34.08 | 34.97 | 34.00 | 34.56 | 897,521 | +0.11(+0.33%) |
Dec 06, 2022 | 36.34 | 36.42 | 34.02 | 34.45 | 1,216,767 | -1.80(-4.97%) |
Dec 05, 2022 | 36.51 | 36.51 | 35.62 | 36.25 | 1,326,341 | -0.63(-1.71%) |
Dec 02, 2022 | 36.40 | 37.28 | 36.36 | 36.88 | 518,153 | -0.07(-0.18%) |