Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.18 | 43.54 | 43.11 | 43.13 | 873,010 | -0.02(-0.05%) |
Feb 27, 2023 | 43.37 | 43.59 | 43.03 | 43.15 | 713,582 | +0.13(+0.30%) |
Feb 24, 2023 | 42.88 | 43.09 | 42.62 | 43.02 | 1,975,259 | -0.39(-0.90%) |
Feb 23, 2023 | 43.41 | 43.62 | 42.82 | 43.41 | 479,615 | +0.28(+0.66%) |
Feb 22, 2023 | 43.11 | 43.40 | 42.90 | 43.13 | 1,239,811 | +0.10(+0.23%) |
Feb 21, 2023 | 43.77 | 43.86 | 42.95 | 43.03 | 551,310 | -1.22(-2.75%) |
Feb 17, 2023 | 44.11 | 44.30 | 43.82 | 44.25 | 458,270 | -0.02(-0.04%) |
Feb 16, 2023 | 44.18 | 44.77 | 43.95 | 44.26 | 375,712 | -0.46(-1.03%) |
Feb 15, 2023 | 43.96 | 44.73 | 43.87 | 44.73 | 593,894 | +0.46(+1.04%) |
Feb 14, 2023 | 43.97 | 44.55 | 43.71 | 44.26 | 443,952 | +0.06(+0.13%) |
Feb 13, 2023 | 43.71 | 44.24 | 43.45 | 44.21 | 503,907 | +0.53(+1.21%) |
Feb 10, 2023 | 43.45 | 43.71 | 43.30 | 43.68 | 920,999 | +0.07(+0.16%) |
Feb 09, 2023 | 44.57 | 44.78 | 43.53 | 43.61 | 583,976 | -0.69(-1.55%) |
Feb 08, 2023 | 44.66 | 44.84 | 44.18 | 44.29 | 602,246 | -0.59(-1.31%) |
Feb 07, 2023 | 44.43 | 45.01 | 44.02 | 44.88 | 726,454 | +0.32(+0.73%) |
Feb 06, 2023 | 44.86 | 45.00 | 44.37 | 44.56 | 592,499 | -0.63(-1.39%) |
Feb 03, 2023 | 44.95 | 45.67 | 44.84 | 45.19 | 897,028 | -0.34(-0.75%) |
Feb 02, 2023 | 45.04 | 45.77 | 44.99 | 45.53 | 1,300,774 | +0.82(+1.85%) |
Feb 01, 2023 | 43.91 | 45.05 | 43.69 | 44.71 | 1,860,095 | +0.77(+1.74%) |
Jan 31, 2023 | 43.07 | 43.96 | 43.07 | 43.94 | 945,347 | +1.02(+2.38%) |
Jan 30, 2023 | 43.13 | 43.53 | 42.90 | 42.92 | 1,108,837 | -0.58(-1.33%) |
Jan 27, 2023 | 43.10 | 43.67 | 43.10 | 43.50 | 1,386,300 | +0.28(+0.66%) |
Jan 26, 2023 | 43.23 | 43.44 | 42.72 | 43.21 | 484,284 | +0.29(+0.69%) |
Jan 25, 2023 | 42.45 | 42.92 | 42.12 | 42.92 | 519,493 | +0.11(+0.25%) |
Jan 24, 2023 | 42.73 | 43.01 | 42.59 | 42.81 | 1,026,650 | -0.15(-0.34%) |
Jan 23, 2023 | 42.41 | 43.07 | 42.28 | 42.96 | 849,570 | +0.61(+1.44%) |
Jan 20, 2023 | 41.73 | 42.35 | 41.47 | 42.35 | 965,931 | +0.80(+1.91%) |
Jan 19, 2023 | 41.75 | 41.81 | 41.31 | 41.55 | 1,700,066 | -0.47(-1.12%) |
Jan 18, 2023 | 42.79 | 43.12 | 42.01 | 42.03 | 1,011,895 | -0.61(-1.43%) |
Jan 17, 2023 | 42.66 | 42.83 | 42.50 | 42.63 | 1,117,136 | -0.04(-0.09%) |
Jan 13, 2023 | 42.06 | 42.72 | 42.06 | 42.67 | 1,002,233 | +0.27(+0.63%) |
Jan 12, 2023 | 41.99 | 42.42 | 41.59 | 42.41 | 675,835 | +0.59(+1.41%) |
Jan 11, 2023 | 41.40 | 41.82 | 41.33 | 41.82 | 530,035 | +0.57(+1.38%) |
Jan 10, 2023 | 40.70 | 41.26 | 40.58 | 41.25 | 565,341 | +0.51(+1.25%) |
Jan 09, 2023 | 40.92 | 41.21 | 40.67 | 40.74 | 902,321 | +0.11(+0.27%) |
Jan 06, 2023 | 40.04 | 40.71 | 39.78 | 40.63 | 671,065 | +0.94(+2.38%) |
Jan 05, 2023 | 39.86 | 39.91 | 39.41 | 39.69 | 841,238 | -0.43(-1.08%) |
Jan 04, 2023 | 39.86 | 40.36 | 39.77 | 40.12 | 903,326 | +0.56(+1.42%) |
Jan 03, 2023 | 40.08 | 40.40 | 39.25 | 39.56 | 1,305,418 | -0.23(-0.57%) |
Dec 30, 2022 | 39.51 | 39.85 | 39.36 | 39.79 | 1,179,523 | -0.09(-0.22%) |
Dec 29, 2022 | 39.18 | 39.96 | 39.11 | 39.87 | 1,243,004 | +0.97(+2.50%) |
Dec 28, 2022 | 39.53 | 39.75 | 38.88 | 38.90 | 1,146,356 | -0.66(-1.66%) |
Dec 27, 2022 | 39.78 | 39.81 | 39.39 | 39.56 | 1,246,936 | -0.19(-0.47%) |
Dec 23, 2022 | 39.51 | 39.75 | 39.27 | 39.75 | 1,080,943 | +0.19(+0.47%) |
Dec 22, 2022 | 39.75 | 39.75 | 38.88 | 39.56 | 1,069,213 | -0.51(-1.27%) |
Dec 21, 2022 | 39.76 | 40.23 | 39.72 | 40.07 | 929,863 | +0.66(+1.67%) |
Dec 20, 2022 | 39.13 | 39.63 | 39.02 | 39.41 | 1,395,869 | +0.20(+0.50%) |
Dec 19, 2022 | 39.82 | 39.82 | 39.07 | 39.22 | 1,233,985 | -0.56(-1.41%) |
Dec 16, 2022 | 39.59 | 39.93 | 39.40 | 39.78 | 1,676,424 | -0.34(-0.86%) |
Dec 15, 2022 | 40.61 | 40.70 | 40.00 | 40.12 | 1,530,365 | -1.01(-2.46%) |
Dec 14, 2022 | 41.35 | 41.68 | 40.80 | 41.13 | 1,249,361 | -0.21(-0.50%) |
Dec 13, 2022 | 42.30 | 42.48 | 41.06 | 41.34 | 2,042,979 | +0.30(+0.74%) |
Dec 12, 2022 | 40.57 | 41.07 | 40.40 | 41.03 | 940,798 | +0.52(+1.28%) |
Dec 09, 2022 | 40.76 | 40.98 | 40.49 | 40.51 | 882,013 | -0.44(-1.08%) |
Dec 08, 2022 | 40.90 | 41.32 | 40.66 | 40.96 | 867,479 | +0.29(+0.72%) |
Dec 07, 2022 | 40.69 | 41.05 | 40.56 | 40.66 | 1,141,682 | -0.12(-0.29%) |
Dec 06, 2022 | 41.39 | 41.41 | 40.49 | 40.78 | 785,169 | -0.60(-1.44%) |
Dec 05, 2022 | 42.34 | 42.34 | 41.23 | 41.38 | 1,127,020 | -1.17(-2.76%) |
Dec 02, 2022 | 41.77 | 42.70 | 41.77 | 42.55 | 1,084,525 | +0.24(+0.58%) |