Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.83 | 38.93 | 38.68 | 38.77 | 10,665 | -0.16(-0.41%) |
Feb 27, 2023 | 39.10 | 39.10 | 38.78 | 38.93 | 3,011 | +0.18(+0.46%) |
Feb 24, 2023 | 38.80 | 38.94 | 38.63 | 38.75 | 36,310 | -1.23(-3.08%) |
Feb 23, 2023 | 40.49 | 40.49 | 39.69 | 39.98 | 14,605 | +0.38(+0.96%) |
Feb 22, 2023 | 39.76 | 39.76 | 39.33 | 39.60 | 19,829 | -0.17(-0.43%) |
Feb 21, 2023 | 40.09 | 40.31 | 39.77 | 39.77 | 5,302 | -1.12(-2.74%) |
Feb 17, 2023 | 40.92 | 40.93 | 40.66 | 40.89 | 11,908 | -0.46(-1.11%) |
Feb 16, 2023 | 41.17 | 41.56 | 41.17 | 41.35 | 4,832 | -0.25(-0.60%) |
Feb 15, 2023 | 41.19 | 41.60 | 41.03 | 41.60 | 9,576 | -0.52(-1.23%) |
Feb 14, 2023 | 41.72 | 42.28 | 41.61 | 42.12 | 14,299 | +0.15(+0.36%) |
Feb 13, 2023 | 41.63 | 42.00 | 41.63 | 41.97 | 63,153 | +0.41(+0.99%) |
Feb 10, 2023 | 41.67 | 41.69 | 41.26 | 41.56 | 6,114 | -0.63(-1.49%) |
Feb 09, 2023 | 42.49 | 42.57 | 41.91 | 42.19 | 41,704 | +0.38(+0.91%) |
Feb 08, 2023 | 42.07 | 42.16 | 41.81 | 41.81 | 8,166 | -0.19(-0.45%) |
Feb 07, 2023 | 41.62 | 42.00 | 41.53 | 42.00 | 5,699 | +0.47(+1.13%) |
Feb 06, 2023 | 41.16 | 41.53 | 41.01 | 41.53 | 19,300 | -0.70(-1.66%) |
Feb 03, 2023 | 42.62 | 42.79 | 42.05 | 42.23 | 19,207 | -0.82(-1.90%) |
Feb 02, 2023 | 43.44 | 43.44 | 42.72 | 43.05 | 42,924 | -0.07(-0.16%) |
Feb 01, 2023 | 42.98 | 43.35 | 42.52 | 43.12 | 31,764 | +0.57(+1.34%) |
Jan 31, 2023 | 42.23 | 42.55 | 42.04 | 42.55 | 7,728 | -0.10(-0.23%) |
Jan 30, 2023 | 42.63 | 42.87 | 42.52 | 42.65 | 28,734 | -0.67(-1.55%) |
Jan 27, 2023 | 43.48 | 43.55 | 43.16 | 43.32 | 58,449 | -0.56(-1.28%) |
Jan 26, 2023 | 43.76 | 43.91 | 43.51 | 43.88 | 10,622 | +0.44(+1.01%) |
Jan 25, 2023 | 43.24 | 43.47 | 42.85 | 43.44 | 14,961 | -0.26(-0.59%) |
Jan 24, 2023 | 43.46 | 43.70 | 43.46 | 43.70 | 4,956 | +0.08(+0.18%) |
Jan 23, 2023 | 43.03 | 43.76 | 43.03 | 43.62 | 10,065 | +0.62(+1.44%) |
Jan 20, 2023 | 42.55 | 43.00 | 42.55 | 43.00 | 45,850 | +0.72(+1.70%) |
Jan 19, 2023 | 42.09 | 42.51 | 42.09 | 42.28 | 51,271 | +0.19(+0.45%) |
Jan 18, 2023 | 42.90 | 42.91 | 41.97 | 42.09 | 33,132 | -0.30(-0.71%) |
Jan 17, 2023 | 42.17 | 42.40 | 41.90 | 42.39 | 27,680 | -0.14(-0.33%) |
Jan 13, 2023 | 42.21 | 42.53 | 42.03 | 42.53 | 10,868 | +0.46(+1.09%) |
Jan 12, 2023 | 41.38 | 42.18 | 41.38 | 42.07 | 11,213 | +0.75(+1.82%) |
Jan 11, 2023 | 41.08 | 41.32 | 40.85 | 41.32 | 3,598 | +0.21(+0.51%) |
Jan 10, 2023 | 40.67 | 41.13 | 40.55 | 41.11 | 7,241 | +0.49(+1.21%) |
Jan 09, 2023 | 40.78 | 40.79 | 40.52 | 40.62 | 2,496 | +0.52(+1.30%) |
Jan 06, 2023 | 39.30 | 40.10 | 39.30 | 40.10 | 2,662 | +0.69(+1.75%) |
Jan 05, 2023 | 38.98 | 39.41 | 38.94 | 39.41 | 6,800 | +0.34(+0.87%) |
Jan 04, 2023 | 38.29 | 39.16 | 38.27 | 39.07 | 5,322 | +1.62(+4.33%) |
Jan 03, 2023 | 37.79 | 37.82 | 37.37 | 37.45 | 5,514 | +0.05(+0.13%) |
Dec 30, 2022 | 37.33 | 37.48 | 37.16 | 37.40 | 9,207 | -0.31(-0.82%) |
Dec 29, 2022 | 37.57 | 37.78 | 37.57 | 37.71 | 5,581 | +0.49(+1.32%) |
Dec 28, 2022 | 37.69 | 37.69 | 36.99 | 37.22 | 61,953 | -0.45(-1.19%) |
Dec 27, 2022 | 37.50 | 37.83 | 37.50 | 37.67 | 5,132 | +0.27(+0.72%) |
Dec 23, 2022 | 37.71 | 37.71 | 37.38 | 37.40 | 1,412 | -0.37(-0.98%) |
Dec 22, 2022 | 37.96 | 37.96 | 37.21 | 37.77 | 6,475 | -0.24(-0.63%) |
Dec 21, 2022 | 37.43 | 38.06 | 37.43 | 38.01 | 4,918 | +0.60(+1.60%) |
Dec 20, 2022 | 37.36 | 37.60 | 37.36 | 37.41 | 6,001 | +0.09(+0.24%) |
Dec 19, 2022 | 37.65 | 37.65 | 36.98 | 37.32 | 4,993 | +0.14(+0.37%) |
Dec 16, 2022 | 37.55 | 37.55 | 37.18 | 37.18 | 3,283 | -0.27(-0.71%) |
Dec 15, 2022 | 38.42 | 38.42 | 37.32 | 37.45 | 4,255 | -0.91(-2.37%) |
Dec 14, 2022 | 38.43 | 38.59 | 38.12 | 38.36 | 5,271 | -0.12(-0.31%) |
Dec 13, 2022 | 39.27 | 39.27 | 38.38 | 38.48 | 6,148 | +0.20(+0.52%) |
Dec 12, 2022 | 38.37 | 38.37 | 37.92 | 38.28 | 5,423 | -0.35(-0.90%) |
Dec 09, 2022 | 39.07 | 39.09 | 38.63 | 38.63 | 7,521 | -0.50(-1.29%) |
Dec 08, 2022 | 38.80 | 39.16 | 38.80 | 39.13 | 5,408 | +0.86(+2.25%) |
Dec 07, 2022 | 38.17 | 38.39 | 38.07 | 38.27 | 8,575 | -0.42(-1.07%) |
Dec 06, 2022 | 38.65 | 38.83 | 38.60 | 38.69 | 4,642 | -0.25(-0.64%) |
Dec 05, 2022 | 39.11 | 39.11 | 38.73 | 38.93 | 81,430 | -0.27(-0.68%) |
Dec 02, 2022 | 38.64 | 39.31 | 38.64 | 39.20 | 3,733 | +0.34(+0.87%) |