Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.93 | 44.61 | 42.93 | 43.68 | 1,353,814 | +0.75(+1.75%) |
Feb 27, 2023 | 43.89 | 44.00 | 42.86 | 42.93 | 1,272,123 | -0.30(-0.69%) |
Feb 24, 2023 | 42.90 | 43.54 | 42.70 | 43.23 | 884,991 | -0.56(-1.28%) |
Feb 23, 2023 | 44.83 | 45.08 | 42.82 | 43.79 | 1,662,977 | +0.75(+1.74%) |
Feb 22, 2023 | 42.81 | 43.59 | 42.62 | 43.04 | 974,376 | +0.16(+0.37%) |
Feb 21, 2023 | 43.70 | 44.58 | 42.70 | 42.88 | 1,601,600 | -1.62(-3.64%) |
Feb 17, 2023 | 44.77 | 45.10 | 43.87 | 44.50 | 1,478,079 | -0.53(-1.18%) |
Feb 16, 2023 | 45.15 | 45.25 | 44.49 | 45.03 | 1,465,312 | -0.89(-1.94%) |
Feb 15, 2023 | 44.05 | 45.98 | 43.55 | 45.92 | 1,870,036 | +1.29(+2.89%) |
Feb 14, 2023 | 43.30 | 44.98 | 42.91 | 44.63 | 1,566,782 | +0.95(+2.17%) |
Feb 13, 2023 | 43.10 | 44.15 | 42.65 | 43.68 | 1,554,841 | +0.95(+2.22%) |
Feb 10, 2023 | 42.23 | 43.19 | 42.03 | 42.73 | 1,226,907 | +0.03(+0.07%) |
Feb 09, 2023 | 43.48 | 44.09 | 42.53 | 42.70 | 1,212,399 | +0.16(+0.38%) |
Feb 08, 2023 | 42.58 | 43.05 | 42.23 | 42.54 | 1,016,282 | -0.30(-0.70%) |
Feb 07, 2023 | 41.34 | 42.96 | 40.95 | 42.84 | 1,993,821 | +1.62(+3.93%) |
Feb 06, 2023 | 40.85 | 41.98 | 40.30 | 41.22 | 1,854,535 | -0.34(-0.82%) |
Feb 03, 2023 | 40.16 | 41.94 | 40.11 | 41.56 | 1,908,139 | +0.46(+1.12%) |
Feb 02, 2023 | 39.00 | 41.59 | 38.70 | 41.10 | 5,669,009 | +1.42(+3.58%) |
Feb 01, 2023 | 38.40 | 39.97 | 38.05 | 39.68 | 3,374,977 | +1.51(+3.96%) |
Jan 31, 2023 | 36.88 | 38.56 | 34.00 | 38.17 | 6,315,132 | +3.74(+10.86%) |
Jan 30, 2023 | 34.95 | 35.42 | 34.18 | 34.43 | 1,507,726 | -0.96(-2.71%) |
Jan 27, 2023 | 35.43 | 35.85 | 34.78 | 35.39 | 1,795,965 | -0.04(-0.11%) |
Jan 26, 2023 | 33.56 | 35.45 | 32.94 | 35.43 | 2,404,274 | +2.14(+6.43%) |
Jan 25, 2023 | 32.88 | 33.48 | 32.60 | 33.29 | 673,142 | -0.06(-0.18%) |
Jan 24, 2023 | 33.24 | 33.66 | 33.03 | 33.35 | 616,923 | -0.09(-0.27%) |
Jan 23, 2023 | 32.81 | 33.86 | 32.52 | 33.44 | 1,063,238 | +0.99(+3.05%) |
Jan 20, 2023 | 32.06 | 32.73 | 31.87 | 32.45 | 1,221,594 | +1.02(+3.25%) |
Jan 19, 2023 | 33.12 | 33.39 | 31.29 | 31.43 | 1,526,023 | -2.11(-6.29%) |
Jan 18, 2023 | 34.20 | 34.24 | 33.00 | 33.54 | 1,609,235 | -0.37(-1.09%) |
Jan 17, 2023 | 33.74 | 34.56 | 33.51 | 33.91 | 1,160,445 | +0.17(+0.50%) |
Jan 13, 2023 | 32.91 | 33.76 | 32.77 | 33.74 | 1,046,987 | +0.20(+0.60%) |
Jan 12, 2023 | 33.07 | 33.88 | 32.70 | 33.54 | 1,207,478 | +0.83(+2.54%) |
Jan 11, 2023 | 31.72 | 32.77 | 31.56 | 32.71 | 841,629 | +0.84(+2.64%) |
Jan 10, 2023 | 31.17 | 31.87 | 30.77 | 31.87 | 841,535 | +0.61(+1.95%) |
Jan 09, 2023 | 30.70 | 31.80 | 30.30 | 31.26 | 854,389 | +1.16(+3.85%) |
Jan 06, 2023 | 29.29 | 30.19 | 28.96 | 30.10 | 512,571 | +1.24(+4.30%) |
Jan 05, 2023 | 29.36 | 29.73 | 28.84 | 28.86 | 848,982 | -0.93(-3.12%) |
Jan 04, 2023 | 29.85 | 30.22 | 29.29 | 29.79 | 762,473 | +0.47(+1.60%) |
Jan 03, 2023 | 30.26 | 30.55 | 29.07 | 29.32 | 948,067 | -0.70(-2.33%) |
Dec 30, 2022 | 29.42 | 30.14 | 29.31 | 30.02 | 801,775 | +0.04(+0.13%) |
Dec 29, 2022 | 29.69 | 30.25 | 29.47 | 29.98 | 602,453 | +0.77(+2.64%) |
Dec 28, 2022 | 29.73 | 29.93 | 29.12 | 29.21 | 538,815 | -0.65(-2.18%) |
Dec 27, 2022 | 30.07 | 30.29 | 29.75 | 29.86 | 732,072 | -0.38(-1.26%) |
Dec 23, 2022 | 29.70 | 30.25 | 29.44 | 30.24 | 677,008 | +0.36(+1.20%) |
Dec 22, 2022 | 30.03 | 30.08 | 29.15 | 29.88 | 544,923 | -0.59(-1.94%) |
Dec 21, 2022 | 30.02 | 30.52 | 29.98 | 30.47 | 654,204 | +0.57(+1.91%) |
Dec 20, 2022 | 29.39 | 30.11 | 29.18 | 29.90 | 1,070,906 | +0.17(+0.57%) |
Dec 19, 2022 | 30.08 | 30.20 | 29.49 | 29.73 | 1,345,322 | -0.43(-1.43%) |
Dec 16, 2022 | 30.50 | 30.59 | 29.43 | 30.16 | 11,192,255 | -0.46(-1.50%) |
Dec 15, 2022 | 32.00 | 32.18 | 30.50 | 30.62 | 2,040,731 | -1.87(-5.76%) |
Dec 14, 2022 | 33.01 | 33.28 | 32.18 | 32.49 | 1,568,836 | -0.52(-1.58%) |
Dec 13, 2022 | 33.11 | 34.14 | 32.78 | 33.01 | 1,525,492 | +0.49(+1.51%) |
Dec 12, 2022 | 32.43 | 32.73 | 32.15 | 32.52 | 819,887 | +0.04(+0.12%) |
Dec 09, 2022 | 32.35 | 32.98 | 32.03 | 32.48 | 1,362,796 | -0.12(-0.37%) |
Dec 08, 2022 | 31.93 | 32.71 | 31.74 | 32.60 | 822,420 | +0.80(+2.52%) |
Dec 07, 2022 | 31.55 | 32.13 | 31.55 | 31.80 | 930,777 | -0.04(-0.13%) |
Dec 06, 2022 | 32.51 | 32.78 | 31.59 | 31.84 | 1,595,050 | -0.70(-2.15%) |
Dec 05, 2022 | 33.33 | 33.49 | 32.18 | 32.54 | 3,408,155 | +1.04(+3.30%) |
Dec 02, 2022 | 30.44 | 31.53 | 30.18 | 31.50 | 898,456 | +0.35(+1.12%) |