Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.42 | 43.15 | 42.42 | 42.57 | 441,115 | +0.05(+0.12%) |
Feb 27, 2023 | 43.21 | 43.46 | 42.30 | 42.52 | 321,475 | -0.48(-1.12%) |
Feb 24, 2023 | 41.86 | 43.33 | 41.85 | 43.00 | 332,247 | +0.50(+1.18%) |
Feb 23, 2023 | 41.98 | 42.70 | 41.40 | 42.50 | 379,367 | +0.98(+2.35%) |
Feb 22, 2023 | 42.21 | 42.41 | 41.14 | 41.52 | 309,098 | -0.39(-0.94%) |
Feb 21, 2023 | 42.96 | 43.29 | 41.33 | 41.92 | 383,675 | -1.22(-2.83%) |
Feb 17, 2023 | 43.08 | 43.50 | 42.14 | 43.14 | 422,654 | +0.59(+1.39%) |
Feb 16, 2023 | 40.61 | 43.28 | 40.61 | 42.55 | 502,523 | +1.90(+4.68%) |
Feb 15, 2023 | 39.73 | 40.68 | 39.59 | 40.65 | 226,802 | +0.32(+0.78%) |
Feb 14, 2023 | 40.62 | 40.93 | 40.00 | 40.33 | 205,224 | -0.56(-1.37%) |
Feb 13, 2023 | 40.41 | 41.01 | 40.11 | 40.89 | 153,796 | +0.49(+1.22%) |
Feb 10, 2023 | 40.63 | 40.68 | 40.20 | 40.40 | 195,881 | -0.22(-0.53%) |
Feb 09, 2023 | 42.00 | 42.07 | 39.86 | 40.62 | 369,466 | -1.04(-2.51%) |
Feb 08, 2023 | 41.85 | 42.11 | 41.22 | 41.66 | 196,781 | -0.46(-1.10%) |
Feb 07, 2023 | 41.92 | 42.32 | 41.53 | 42.12 | 867,522 | -0.08(-0.19%) |
Feb 06, 2023 | 42.30 | 42.30 | 41.58 | 42.20 | 204,649 | -0.27(-0.63%) |
Feb 03, 2023 | 42.12 | 43.21 | 41.62 | 42.47 | 1,211,491 | +0.30(+0.70%) |
Feb 02, 2023 | 40.85 | 42.18 | 40.11 | 42.17 | 390,985 | +1.36(+3.33%) |
Feb 01, 2023 | 41.83 | 42.25 | 40.51 | 40.81 | 468,112 | -1.14(-2.72%) |
Jan 31, 2023 | 40.72 | 41.96 | 40.43 | 41.96 | 497,682 | +1.34(+3.30%) |
Jan 30, 2023 | 40.63 | 41.06 | 40.44 | 40.62 | 203,609 | -0.28(-0.67%) |
Jan 27, 2023 | 40.64 | 41.24 | 40.50 | 40.89 | 274,223 | +0.32(+0.78%) |
Jan 26, 2023 | 40.66 | 40.83 | 40.23 | 40.58 | 255,497 | +0.08(+0.19%) |
Jan 25, 2023 | 40.30 | 40.50 | 39.84 | 40.50 | 1,158,479 | +0.05(+0.12%) |
Jan 24, 2023 | 39.65 | 40.58 | 39.08 | 40.45 | 522,717 | +1.11(+2.83%) |
Jan 23, 2023 | 39.15 | 39.66 | 38.90 | 39.34 | 286,129 | +0.25(+0.63%) |
Jan 20, 2023 | 38.93 | 39.16 | 38.43 | 39.09 | 464,879 | +0.42(+1.10%) |
Jan 19, 2023 | 38.77 | 38.77 | 38.26 | 38.67 | 358,206 | -0.13(-0.33%) |
Jan 18, 2023 | 38.53 | 39.26 | 38.36 | 38.79 | 693,092 | +0.36(+0.95%) |
Jan 17, 2023 | 38.43 | 38.79 | 38.24 | 38.43 | 731,881 | -0.10(-0.26%) |
Jan 13, 2023 | 37.13 | 38.63 | 36.80 | 38.53 | 485,490 | +1.53(+4.13%) |
Jan 12, 2023 | 36.44 | 37.09 | 36.14 | 37.00 | 201,075 | +0.89(+2.46%) |
Jan 11, 2023 | 35.62 | 36.15 | 35.61 | 36.11 | 192,088 | +0.72(+2.03%) |
Jan 10, 2023 | 34.80 | 35.43 | 34.60 | 35.39 | 133,705 | +0.56(+1.61%) |
Jan 09, 2023 | 35.08 | 35.60 | 34.63 | 34.83 | 187,664 | -0.13(-0.37%) |
Jan 06, 2023 | 34.46 | 35.04 | 34.30 | 34.96 | 148,088 | +0.99(+2.90%) |
Jan 05, 2023 | 34.29 | 34.33 | 33.68 | 33.98 | 100,535 | -0.30(-0.86%) |
Jan 04, 2023 | 34.57 | 34.87 | 34.09 | 34.27 | 167,413 | -0.25(-0.71%) |
Jan 03, 2023 | 34.71 | 34.96 | 34.05 | 34.52 | 151,808 | -0.04(-0.11%) |
Dec 30, 2022 | 34.66 | 34.78 | 34.23 | 34.56 | 191,170 | -0.32(-0.90%) |
Dec 29, 2022 | 34.56 | 34.98 | 34.47 | 34.87 | 169,613 | +0.52(+1.52%) |
Dec 28, 2022 | 34.71 | 35.15 | 34.33 | 34.35 | 121,850 | -0.51(-1.46%) |
Dec 27, 2022 | 34.72 | 35.22 | 34.59 | 34.86 | 103,247 | +0.09(+0.25%) |
Dec 23, 2022 | 34.47 | 34.88 | 34.47 | 34.77 | 119,056 | +0.21(+0.60%) |
Dec 22, 2022 | 34.59 | 34.73 | 33.97 | 34.57 | 145,562 | -0.37(-1.07%) |
Dec 21, 2022 | 35.13 | 35.62 | 34.81 | 34.94 | 158,773 | +0.33(+0.96%) |
Dec 20, 2022 | 34.47 | 34.87 | 34.40 | 34.60 | 185,818 | +0.36(+1.06%) |
Dec 19, 2022 | 34.24 | 34.53 | 34.05 | 34.24 | 315,088 | -0.08(-0.23%) |
Dec 16, 2022 | 34.20 | 34.68 | 34.06 | 34.32 | 790,883 | -0.28(-0.82%) |
Dec 15, 2022 | 35.06 | 35.06 | 34.32 | 34.60 | 314,743 | -0.66(-1.87%) |
Dec 14, 2022 | 35.34 | 35.84 | 34.97 | 35.26 | 202,027 | -0.07(-0.19%) |
Dec 13, 2022 | 35.93 | 36.34 | 35.26 | 35.33 | 244,917 | +0.15(+0.42%) |
Dec 12, 2022 | 35.19 | 35.33 | 34.77 | 35.18 | 160,470 | +0.11(+0.31%) |
Dec 09, 2022 | 35.45 | 36.07 | 34.96 | 35.08 | 198,838 | -0.72(-2.00%) |
Dec 08, 2022 | 35.13 | 35.92 | 35.00 | 35.79 | 248,277 | +0.87(+2.50%) |
Dec 07, 2022 | 34.81 | 35.17 | 34.65 | 34.92 | 234,695 | +0.05(+0.14%) |
Dec 06, 2022 | 35.10 | 35.41 | 34.59 | 34.87 | 141,866 | -0.28(-0.81%) |
Dec 05, 2022 | 35.69 | 35.81 | 34.12 | 35.15 | 223,944 | -0.70(-1.94%) |
Dec 02, 2022 | 35.01 | 36.20 | 34.87 | 35.85 | 275,321 | +0.57(+1.61%) |