Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.51 | 46.87 | 46.34 | 46.35 | 773,006 | -0.18(-0.38%) |
Feb 27, 2023 | 46.54 | 46.87 | 46.34 | 46.53 | 583,609 | +0.14(+0.29%) |
Feb 24, 2023 | 46.32 | 46.50 | 45.79 | 46.39 | 654,706 | -0.03(-0.06%) |
Feb 23, 2023 | 46.34 | 46.83 | 46.23 | 46.42 | 700,900 | +0.21(+0.46%) |
Feb 22, 2023 | 47.73 | 47.73 | 46.08 | 46.20 | 1,235,397 | -1.21(-2.55%) |
Feb 21, 2023 | 48.14 | 48.34 | 46.50 | 47.41 | 1,573,851 | -1.08(-2.23%) |
Feb 17, 2023 | 49.16 | 49.41 | 48.00 | 48.50 | 1,016,791 | -0.52(-1.06%) |
Feb 16, 2023 | 46.35 | 49.24 | 45.96 | 49.01 | 2,301,771 | +4.54(+10.20%) |
Feb 15, 2023 | 44.29 | 44.90 | 44.23 | 44.48 | 810,317 | +0.05(+0.11%) |
Feb 14, 2023 | 44.50 | 44.62 | 43.91 | 44.43 | 917,669 | -0.07(-0.15%) |
Feb 13, 2023 | 44.15 | 44.57 | 44.01 | 44.50 | 1,074,325 | +0.27(+0.62%) |
Feb 10, 2023 | 44.02 | 44.32 | 43.90 | 44.22 | 598,062 | -0.03(-0.07%) |
Feb 09, 2023 | 44.65 | 45.08 | 44.16 | 44.25 | 917,048 | -0.17(-0.37%) |
Feb 08, 2023 | 44.63 | 44.82 | 44.38 | 44.42 | 450,695 | -0.40(-0.89%) |
Feb 07, 2023 | 44.72 | 44.94 | 44.30 | 44.82 | 632,799 | -0.11(-0.24%) |
Feb 06, 2023 | 44.80 | 45.10 | 44.63 | 44.92 | 684,757 | +0.09(+0.20%) |
Feb 03, 2023 | 44.33 | 44.98 | 44.33 | 44.84 | 552,387 | +0.15(+0.33%) |
Feb 02, 2023 | 44.47 | 44.92 | 44.18 | 44.69 | 618,241 | +0.26(+0.59%) |
Feb 01, 2023 | 43.91 | 44.84 | 43.72 | 44.43 | 699,341 | +0.44(+1.00%) |
Jan 31, 2023 | 43.33 | 43.99 | 42.97 | 43.99 | 639,440 | +0.81(+1.88%) |
Jan 30, 2023 | 43.31 | 43.55 | 43.16 | 43.18 | 548,576 | -0.18(-0.41%) |
Jan 27, 2023 | 43.66 | 43.73 | 43.10 | 43.35 | 600,370 | -0.22(-0.52%) |
Jan 26, 2023 | 42.97 | 43.89 | 42.58 | 43.58 | 896,861 | +0.85(+1.99%) |
Jan 25, 2023 | 42.46 | 42.86 | 42.07 | 42.73 | 821,886 | +0.11(+0.25%) |
Jan 24, 2023 | 41.70 | 43.01 | 41.47 | 42.62 | 904,821 | +1.16(+2.80%) |
Jan 23, 2023 | 40.74 | 41.68 | 40.74 | 41.46 | 672,623 | +0.84(+2.07%) |
Jan 20, 2023 | 40.73 | 41.12 | 40.43 | 40.62 | 833,585 | +0.09(+0.22%) |
Jan 19, 2023 | 41.48 | 41.62 | 40.53 | 40.53 | 824,582 | -1.11(-2.67%) |
Jan 18, 2023 | 42.32 | 42.54 | 41.64 | 41.65 | 1,172,103 | -0.34(-0.81%) |
Jan 17, 2023 | 42.30 | 42.62 | 41.96 | 41.99 | 997,545 | -0.29(-0.69%) |
Jan 13, 2023 | 41.85 | 42.41 | 41.70 | 42.28 | 569,034 | +0.13(+0.30%) |
Jan 12, 2023 | 42.08 | 42.48 | 42.08 | 42.15 | 614,117 | +0.01(+0.02%) |
Jan 11, 2023 | 41.79 | 42.39 | 41.73 | 42.14 | 725,540 | +0.45(+1.08%) |
Jan 10, 2023 | 41.24 | 41.81 | 40.84 | 41.70 | 852,707 | +0.48(+1.16%) |
Jan 09, 2023 | 41.37 | 41.67 | 41.10 | 41.22 | 1,327,061 | -0.01(-0.02%) |
Jan 06, 2023 | 40.94 | 41.52 | 40.86 | 41.23 | 822,328 | +0.53(+1.29%) |
Jan 05, 2023 | 40.58 | 40.95 | 40.44 | 40.70 | 1,109,073 | +0.12(+0.29%) |
Jan 04, 2023 | 40.63 | 40.90 | 40.34 | 40.58 | 558,796 | +0.08(+0.19%) |
Jan 03, 2023 | 40.81 | 40.81 | 40.09 | 40.50 | 1,224,049 | -0.09(-0.22%) |
Dec 30, 2022 | 40.32 | 40.78 | 40.12 | 40.59 | 457,767 | +0.07(+0.17%) |
Dec 29, 2022 | 40.58 | 40.86 | 40.39 | 40.52 | 443,737 | +0.09(+0.22%) |
Dec 28, 2022 | 41.16 | 41.39 | 40.34 | 40.44 | 616,364 | -0.67(-1.64%) |
Dec 27, 2022 | 41.42 | 41.54 | 41.00 | 41.11 | 681,895 | -0.12(-0.28%) |
Dec 23, 2022 | 41.13 | 41.38 | 40.88 | 41.23 | 656,199 | +0.12(+0.28%) |
Dec 22, 2022 | 41.60 | 41.60 | 40.69 | 41.11 | 1,074,393 | -0.83(-1.98%) |
Dec 21, 2022 | 41.57 | 42.16 | 41.33 | 41.94 | 649,761 | +0.68(+1.66%) |
Dec 20, 2022 | 41.13 | 41.65 | 41.03 | 41.26 | 896,852 | +0.15(+0.36%) |
Dec 19, 2022 | 41.45 | 41.84 | 41.04 | 41.11 | 1,001,843 | -0.15(-0.35%) |
Dec 16, 2022 | 40.96 | 41.46 | 40.75 | 41.26 | 1,486,034 | -0.09(-0.21%) |
Dec 15, 2022 | 41.57 | 41.87 | 41.02 | 41.34 | 843,408 | -0.63(-1.51%) |
Dec 14, 2022 | 41.96 | 42.66 | 41.86 | 41.98 | 739,164 | +0.24(+0.58%) |
Dec 13, 2022 | 42.45 | 42.55 | 41.36 | 41.73 | 1,195,587 | +0.09(+0.21%) |
Dec 12, 2022 | 41.53 | 41.89 | 41.04 | 41.65 | 687,812 | +0.15(+0.35%) |
Dec 09, 2022 | 41.78 | 41.98 | 41.47 | 41.50 | 492,295 | -0.53(-1.25%) |
Dec 08, 2022 | 43.02 | 43.35 | 41.80 | 42.03 | 1,118,841 | -0.67(-1.58%) |
Dec 07, 2022 | 42.59 | 43.11 | 42.41 | 42.70 | 715,428 | +0.01(+0.02%) |
Dec 06, 2022 | 42.91 | 43.27 | 42.40 | 42.69 | 1,253,452 | -0.21(-0.50%) |
Dec 05, 2022 | 43.48 | 43.48 | 42.74 | 42.91 | 996,929 | -0.83(-1.90%) |
Dec 02, 2022 | 43.58 | 43.87 | 43.34 | 43.73 | 1,064,517 | -0.02(-0.04%) |