Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.21 | 44.89 | 43.99 | 44.31 | 253,500 | -0.02(-0.04%) |
Feb 27, 2023 | 44.92 | 45.51 | 44.26 | 44.33 | 141,807 | -0.35(-0.78%) |
Feb 24, 2023 | 44.67 | 45.09 | 44.11 | 44.68 | 218,082 | -0.06(-0.13%) |
Feb 23, 2023 | 44.66 | 45.13 | 44.53 | 44.73 | 218,533 | +0.35(+0.78%) |
Feb 22, 2023 | 43.42 | 45.10 | 43.25 | 44.39 | 333,484 | +1.11(+2.56%) |
Feb 21, 2023 | 43.30 | 43.52 | 43.22 | 43.28 | 230,142 | -0.10(-0.22%) |
Feb 17, 2023 | 44.28 | 44.37 | 43.32 | 43.37 | 203,543 | -0.05(-0.11%) |
Feb 16, 2023 | 42.53 | 44.88 | 42.53 | 43.42 | 860,109 | +1.71(+4.09%) |
Feb 15, 2023 | 41.49 | 42.31 | 41.49 | 41.71 | 133,442 | -0.13(-0.30%) |
Feb 14, 2023 | 42.22 | 42.55 | 41.72 | 41.84 | 187,505 | -0.29(-0.69%) |
Feb 13, 2023 | 41.80 | 42.59 | 41.80 | 42.13 | 123,243 | +0.19(+0.46%) |
Feb 10, 2023 | 41.70 | 42.18 | 41.70 | 41.94 | 100,113 | -0.04(-0.09%) |
Feb 09, 2023 | 42.34 | 42.59 | 41.86 | 41.97 | 127,316 | +0.12(+0.28%) |
Feb 08, 2023 | 42.28 | 42.58 | 41.86 | 41.86 | 87,075 | -0.72(-1.70%) |
Feb 07, 2023 | 42.47 | 42.80 | 41.88 | 42.58 | 176,210 | +0.11(+0.25%) |
Feb 06, 2023 | 42.18 | 42.98 | 42.18 | 42.48 | 337,056 | -0.06(-0.14%) |
Feb 03, 2023 | 42.07 | 42.68 | 41.71 | 42.53 | 308,618 | +0.56(+1.33%) |
Feb 02, 2023 | 40.71 | 42.12 | 40.34 | 41.97 | 160,355 | +1.50(+3.69%) |
Feb 01, 2023 | 40.42 | 40.93 | 40.16 | 40.48 | 170,856 | +0.01(+0.02%) |
Jan 31, 2023 | 40.07 | 41.08 | 40.00 | 40.47 | 115,780 | +0.45(+1.13%) |
Jan 30, 2023 | 40.40 | 40.55 | 40.02 | 40.02 | 519,033 | -0.65(-1.59%) |
Jan 27, 2023 | 40.48 | 40.67 | 40.18 | 40.66 | 182,034 | +0.15(+0.38%) |
Jan 26, 2023 | 40.03 | 40.61 | 39.63 | 40.51 | 100,918 | +0.44(+1.11%) |
Jan 25, 2023 | 39.79 | 40.36 | 39.73 | 40.06 | 114,923 | +0.11(+0.27%) |
Jan 24, 2023 | 39.66 | 40.08 | 39.57 | 39.96 | 106,098 | +0.14(+0.36%) |
Jan 23, 2023 | 40.31 | 40.67 | 39.66 | 39.81 | 220,075 | -0.51(-1.27%) |
Jan 20, 2023 | 40.30 | 40.77 | 40.26 | 40.32 | 258,459 | -0.08(-0.19%) |
Jan 19, 2023 | 40.39 | 40.62 | 40.32 | 40.40 | 142,699 | -0.21(-0.52%) |
Jan 18, 2023 | 40.43 | 41.03 | 40.34 | 40.61 | 206,440 | +0.02(+0.05%) |
Jan 17, 2023 | 40.30 | 40.88 | 40.19 | 40.59 | 98,455 | +0.15(+0.38%) |
Jan 13, 2023 | 40.67 | 41.16 | 40.29 | 40.44 | 133,534 | -0.24(-0.59%) |
Jan 12, 2023 | 41.12 | 41.54 | 40.66 | 40.68 | 117,485 | -0.27(-0.66%) |
Jan 11, 2023 | 41.08 | 41.45 | 40.53 | 40.95 | 166,164 | -0.04(-0.09%) |
Jan 10, 2023 | 41.33 | 41.88 | 40.99 | 40.99 | 132,923 | -0.61(-1.46%) |
Jan 09, 2023 | 42.08 | 42.11 | 41.60 | 41.60 | 155,162 | +0.18(+0.44%) |
Jan 06, 2023 | 41.49 | 41.68 | 40.75 | 41.41 | 197,073 | +0.71(+1.75%) |
Jan 05, 2023 | 40.12 | 41.03 | 40.12 | 40.70 | 157,208 | +0.23(+0.57%) |
Jan 04, 2023 | 40.04 | 40.88 | 40.04 | 40.47 | 178,873 | +0.59(+1.48%) |
Jan 03, 2023 | 39.91 | 40.31 | 39.54 | 39.88 | 280,357 | -0.01(-0.02%) |
Dec 30, 2022 | 38.55 | 40.07 | 38.55 | 39.89 | 152,679 | +0.82(+2.10%) |
Dec 29, 2022 | 38.12 | 39.09 | 38.12 | 39.07 | 295,675 | +0.48(+1.25%) |
Dec 28, 2022 | 38.31 | 38.69 | 38.21 | 38.59 | 160,046 | +0.24(+0.63%) |
Dec 27, 2022 | 38.40 | 38.72 | 37.97 | 38.35 | 265,151 | -0.17(-0.45%) |
Dec 23, 2022 | 37.01 | 38.58 | 36.76 | 38.52 | 188,078 | +1.31(+3.53%) |
Dec 22, 2022 | 37.04 | 37.62 | 36.72 | 37.21 | 230,293 | -0.15(-0.41%) |
Dec 21, 2022 | 37.38 | 38.47 | 37.26 | 37.36 | 285,407 | +0.23(+0.62%) |
Dec 20, 2022 | 36.41 | 37.63 | 36.26 | 37.13 | 242,843 | +0.28(+0.76%) |
Dec 19, 2022 | 37.60 | 38.05 | 36.72 | 36.85 | 378,498 | -0.88(-2.33%) |
Dec 16, 2022 | 37.88 | 38.41 | 37.56 | 37.73 | 352,308 | -0.60(-1.56%) |
Dec 15, 2022 | 38.55 | 38.78 | 37.95 | 38.33 | 331,161 | -0.31(-0.80%) |
Dec 14, 2022 | 38.61 | 39.16 | 37.98 | 38.64 | 381,373 | -0.27(-0.69%) |
Dec 13, 2022 | 39.69 | 39.83 | 38.78 | 38.91 | 234,097 | -0.13(-0.32%) |
Dec 12, 2022 | 38.77 | 39.03 | 38.41 | 39.03 | 191,603 | +0.25(+0.65%) |
Dec 09, 2022 | 38.34 | 38.97 | 38.34 | 38.78 | 168,069 | +0.49(+1.29%) |
Dec 08, 2022 | 38.12 | 38.70 | 38.12 | 38.29 | 285,266 | +0.05(+0.13%) |
Dec 07, 2022 | 38.17 | 38.92 | 38.13 | 38.24 | 167,738 | -0.19(-0.50%) |
Dec 06, 2022 | 38.54 | 39.31 | 38.38 | 38.43 | 202,845 | -0.16(-0.42%) |
Dec 05, 2022 | 39.59 | 39.59 | 38.54 | 38.60 | 268,735 | -1.00(-2.53%) |
Dec 02, 2022 | 39.41 | 40.17 | 39.36 | 39.60 | 148,556 | -0.38(-0.94%) |