Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.28 | 42.32 | 41.79 | 41.79 | 1,202,738 | -0.89(-2.09%) |
Feb 27, 2023 | 42.88 | 43.16 | 42.66 | 42.68 | 1,568,180 | +0.13(+0.31%) |
Feb 24, 2023 | 42.71 | 42.79 | 42.22 | 42.55 | 2,930,586 | -0.54(-1.26%) |
Feb 23, 2023 | 42.51 | 43.09 | 42.32 | 43.09 | 3,665,020 | +0.26(+0.60%) |
Feb 22, 2023 | 42.89 | 42.98 | 42.59 | 42.84 | 1,806,370 | +0.37(+0.88%) |
Feb 21, 2023 | 42.58 | 42.73 | 42.31 | 42.46 | 930,163 | -0.06(-0.15%) |
Feb 17, 2023 | 42.25 | 42.57 | 42.18 | 42.52 | 1,194,142 | +0.75(+1.79%) |
Feb 16, 2023 | 41.89 | 42.03 | 41.65 | 41.77 | 1,045,607 | -0.37(-0.89%) |
Feb 15, 2023 | 42.24 | 42.25 | 41.92 | 42.15 | 1,520,848 | -0.31(-0.74%) |
Feb 14, 2023 | 42.34 | 42.60 | 42.08 | 42.46 | 1,602,901 | +0.18(+0.42%) |
Feb 13, 2023 | 42.00 | 42.28 | 41.75 | 42.28 | 1,650,861 | -0.12(-0.29%) |
Feb 10, 2023 | 42.46 | 42.56 | 42.04 | 42.41 | 2,868,700 | -0.48(-1.12%) |
Feb 09, 2023 | 43.05 | 43.13 | 42.67 | 42.89 | 2,759,091 | +0.33(+0.78%) |
Feb 08, 2023 | 42.55 | 42.64 | 42.32 | 42.56 | 2,529,910 | +0.66(+1.58%) |
Feb 07, 2023 | 41.28 | 41.98 | 41.22 | 41.90 | 2,718,351 | +0.99(+2.42%) |
Feb 06, 2023 | 40.61 | 41.03 | 40.43 | 40.91 | 3,241,718 | -0.15(-0.36%) |
Feb 03, 2023 | 41.00 | 41.82 | 40.81 | 41.06 | 3,927,453 | -1.08(-2.57%) |
Feb 02, 2023 | 42.67 | 42.70 | 42.01 | 42.14 | 2,394,147 | -1.35(-3.10%) |
Feb 01, 2023 | 43.31 | 43.65 | 42.93 | 43.49 | 1,608,030 | -0.35(-0.79%) |
Jan 31, 2023 | 43.55 | 43.88 | 43.35 | 43.83 | 1,488,226 | +0.51(+1.17%) |
Jan 30, 2023 | 43.68 | 43.79 | 43.25 | 43.33 | 2,311,559 | +0.07(+0.17%) |
Jan 27, 2023 | 43.26 | 43.53 | 43.11 | 43.25 | 1,191,614 | -0.29(-0.66%) |
Jan 26, 2023 | 43.85 | 43.86 | 43.41 | 43.54 | 2,509,798 | -0.07(-0.16%) |
Jan 25, 2023 | 43.37 | 43.75 | 43.36 | 43.61 | 1,892,952 | +0.32(+0.74%) |
Jan 24, 2023 | 43.32 | 43.35 | 43.03 | 43.29 | 4,133,605 | -0.09(-0.21%) |
Jan 23, 2023 | 43.56 | 43.66 | 43.32 | 43.38 | 3,229,231 | -0.40(-0.92%) |
Jan 20, 2023 | 43.91 | 43.97 | 43.65 | 43.78 | 1,727,378 | -0.32(-0.73%) |
Jan 19, 2023 | 43.99 | 44.49 | 43.64 | 44.10 | 2,546,969 | +0.25(+0.57%) |
Jan 18, 2023 | 44.37 | 44.41 | 43.85 | 43.85 | 1,619,122 | -0.60(-1.34%) |
Jan 17, 2023 | 44.44 | 44.54 | 44.20 | 44.45 | 2,444,783 | +0.50(+1.14%) |
Jan 13, 2023 | 43.92 | 44.28 | 43.91 | 43.95 | 2,425,343 | -0.07(-0.16%) |
Jan 12, 2023 | 43.16 | 44.08 | 42.86 | 44.02 | 3,501,378 | +0.54(+1.25%) |
Jan 11, 2023 | 43.31 | 43.60 | 43.00 | 43.48 | 5,294,251 | -0.07(-0.16%) |
Jan 10, 2023 | 43.17 | 43.62 | 43.02 | 43.55 | 4,161,526 | +0.28(+0.64%) |
Jan 09, 2023 | 43.41 | 43.67 | 43.02 | 43.27 | 4,895,712 | +0.33(+0.77%) |
Jan 06, 2023 | 42.59 | 43.22 | 42.40 | 42.94 | 2,201,803 | +0.35(+0.82%) |
Jan 05, 2023 | 42.60 | 42.71 | 42.26 | 42.59 | 2,783,560 | -0.88(-2.03%) |
Jan 04, 2023 | 43.93 | 43.98 | 43.30 | 43.48 | 2,257,603 | -0.23(-0.53%) |
Jan 03, 2023 | 43.17 | 43.78 | 43.15 | 43.71 | 2,348,588 | +0.51(+1.18%) |
Dec 30, 2022 | 43.00 | 43.33 | 42.71 | 43.20 | 1,460,371 | -0.11(-0.25%) |
Dec 29, 2022 | 43.13 | 43.37 | 43.04 | 43.31 | 1,343,761 | +0.67(+1.57%) |
Dec 28, 2022 | 42.86 | 43.03 | 42.56 | 42.64 | 974,411 | -0.29(-0.67%) |
Dec 27, 2022 | 43.10 | 43.21 | 42.77 | 42.92 | 1,555,141 | -0.36(-0.82%) |
Dec 23, 2022 | 42.88 | 43.33 | 42.73 | 43.28 | 1,572,861 | +0.29(+0.68%) |
Dec 22, 2022 | 42.98 | 43.19 | 42.75 | 42.99 | 1,637,893 | -0.07(-0.17%) |
Dec 21, 2022 | 43.05 | 43.48 | 42.81 | 43.06 | 2,527,175 | +0.99(+2.35%) |
Dec 20, 2022 | 41.93 | 42.28 | 41.91 | 42.07 | 1,758,967 | +0.16(+0.38%) |
Dec 19, 2022 | 41.91 | 42.17 | 41.76 | 41.91 | 2,398,210 | +0.00(+0.00%) |
Dec 16, 2022 | 41.50 | 41.97 | 41.25 | 41.91 | 3,253,601 | -0.16(-0.38%) |
Dec 15, 2022 | 42.42 | 42.59 | 42.01 | 42.07 | 2,224,763 | -0.70(-1.65%) |
Dec 14, 2022 | 42.50 | 42.99 | 42.22 | 42.77 | 2,001,703 | +0.81(+1.93%) |
Dec 13, 2022 | 42.34 | 42.59 | 41.91 | 41.96 | 2,483,765 | +0.34(+0.81%) |
Dec 12, 2022 | 41.70 | 41.88 | 41.38 | 41.62 | 3,077,507 | +0.36(+0.86%) |
Dec 09, 2022 | 41.66 | 41.84 | 41.25 | 41.27 | 3,274,485 | -0.59(-1.41%) |
Dec 08, 2022 | 41.80 | 42.10 | 41.64 | 41.85 | 4,497,909 | -0.91(-2.13%) |
Dec 07, 2022 | 42.35 | 42.92 | 42.24 | 42.76 | 6,075,396 | -0.54(-1.26%) |
Dec 06, 2022 | 40.24 | 44.38 | 39.68 | 43.31 | 13,026,027 | +3.23(+8.06%) |
Dec 05, 2022 | 40.06 | 40.36 | 40.02 | 40.08 | 1,738,859 | -0.07(-0.18%) |
Dec 02, 2022 | 40.31 | 40.38 | 39.99 | 40.15 | 2,204,978 | -0.77(-1.87%) |