Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.43 | 42.72 | 41.33 | 41.33 | 3,449,431 | +0.19(+0.46%) |
Feb 27, 2023 | 41.17 | 41.41 | 40.47 | 41.14 | 223,393 | +0.06(+0.15%) |
Feb 24, 2023 | 38.88 | 41.19 | 38.88 | 41.08 | 311,891 | +1.47(+3.72%) |
Feb 23, 2023 | 38.40 | 39.75 | 38.04 | 39.61 | 243,152 | +2.07(+5.52%) |
Feb 22, 2023 | 37.44 | 38.06 | 36.44 | 37.54 | 340,583 | +0.24(+0.64%) |
Feb 21, 2023 | 38.47 | 39.43 | 37.17 | 37.30 | 329,092 | -1.62(-4.17%) |
Feb 17, 2023 | 41.68 | 41.68 | 38.85 | 38.92 | 382,216 | -3.46(-8.16%) |
Feb 16, 2023 | 42.65 | 43.70 | 42.34 | 42.38 | 196,964 | -0.85(-1.96%) |
Feb 15, 2023 | 43.76 | 43.80 | 41.56 | 43.23 | 258,470 | -1.32(-2.97%) |
Feb 14, 2023 | 42.96 | 44.70 | 42.54 | 44.55 | 272,289 | +1.01(+2.31%) |
Feb 13, 2023 | 43.67 | 44.26 | 42.43 | 43.55 | 239,993 | -0.48(-1.09%) |
Feb 10, 2023 | 41.11 | 44.04 | 41.11 | 44.02 | 352,244 | +3.59(+8.87%) |
Feb 09, 2023 | 41.67 | 41.93 | 40.43 | 40.44 | 207,751 | -1.26(-3.03%) |
Feb 08, 2023 | 42.52 | 42.66 | 41.62 | 41.70 | 174,853 | -0.65(-1.53%) |
Feb 07, 2023 | 41.10 | 42.46 | 40.52 | 42.35 | 298,399 | +1.57(+3.86%) |
Feb 06, 2023 | 42.06 | 42.15 | 40.39 | 40.78 | 216,190 | -1.21(-2.87%) |
Feb 03, 2023 | 41.51 | 43.35 | 41.16 | 41.98 | 282,518 | +0.68(+1.64%) |
Feb 02, 2023 | 41.24 | 42.09 | 40.23 | 41.30 | 229,171 | -0.33(-0.79%) |
Feb 01, 2023 | 41.61 | 42.02 | 39.84 | 41.63 | 286,081 | -0.20(-0.48%) |
Jan 31, 2023 | 40.90 | 42.01 | 40.46 | 41.83 | 171,322 | +0.88(+2.14%) |
Jan 30, 2023 | 43.14 | 43.14 | 40.61 | 40.96 | 1,028,619 | -2.80(-6.40%) |
Jan 27, 2023 | 43.97 | 44.03 | 43.08 | 43.75 | 242,008 | -0.02(-0.05%) |
Jan 26, 2023 | 44.04 | 44.32 | 43.20 | 43.77 | 243,882 | +0.04(+0.09%) |
Jan 25, 2023 | 43.03 | 43.85 | 42.66 | 43.73 | 201,581 | +0.45(+1.04%) |
Jan 24, 2023 | 43.67 | 43.87 | 42.88 | 43.29 | 179,215 | -0.45(-1.02%) |
Jan 23, 2023 | 43.33 | 43.87 | 42.71 | 43.73 | 263,615 | +0.93(+2.16%) |
Jan 20, 2023 | 43.23 | 43.31 | 41.77 | 42.81 | 276,346 | +0.05(+0.12%) |
Jan 19, 2023 | 42.08 | 43.19 | 41.75 | 42.76 | 200,258 | +0.77(+1.83%) |
Jan 18, 2023 | 43.42 | 43.98 | 41.98 | 41.99 | 271,465 | -0.99(-2.29%) |
Jan 17, 2023 | 42.82 | 43.18 | 42.04 | 42.98 | 233,345 | +0.66(+1.55%) |
Jan 13, 2023 | 41.59 | 42.44 | 40.60 | 42.32 | 192,486 | +0.99(+2.39%) |
Jan 12, 2023 | 41.57 | 41.86 | 41.03 | 41.33 | 360,781 | +0.50(+1.22%) |
Jan 11, 2023 | 40.94 | 41.56 | 39.94 | 40.84 | 238,962 | +0.01(+0.02%) |
Jan 10, 2023 | 41.04 | 41.28 | 39.84 | 40.83 | 230,367 | +0.22(+0.54%) |
Jan 09, 2023 | 40.36 | 41.28 | 39.98 | 40.61 | 201,847 | +1.34(+3.42%) |
Jan 06, 2023 | 40.20 | 40.62 | 39.12 | 39.26 | 260,933 | -0.24(-0.61%) |
Jan 05, 2023 | 39.24 | 39.68 | 38.40 | 39.50 | 267,604 | +0.12(+0.30%) |
Jan 04, 2023 | 37.34 | 39.68 | 37.29 | 39.38 | 310,670 | +0.93(+2.41%) |
Jan 03, 2023 | 39.78 | 40.03 | 37.30 | 38.46 | 632,660 | -1.81(-4.50%) |
Dec 30, 2022 | 39.36 | 40.64 | 39.31 | 40.27 | 348,861 | +0.47(+1.18%) |
Dec 29, 2022 | 38.14 | 39.84 | 38.14 | 39.80 | 226,519 | +1.20(+3.10%) |
Dec 28, 2022 | 40.72 | 41.11 | 38.45 | 38.60 | 303,930 | -2.56(-6.22%) |
Dec 27, 2022 | 40.34 | 41.25 | 39.63 | 41.16 | 285,700 | +0.96(+2.38%) |
Dec 23, 2022 | 38.53 | 40.23 | 38.16 | 40.21 | 264,906 | +2.25(+5.93%) |
Dec 22, 2022 | 39.32 | 39.32 | 36.67 | 37.96 | 430,151 | -1.20(-3.05%) |
Dec 21, 2022 | 38.68 | 39.79 | 37.80 | 39.15 | 324,418 | +1.52(+4.05%) |
Dec 20, 2022 | 37.41 | 38.80 | 36.88 | 37.63 | 376,199 | -0.04(-0.11%) |
Dec 19, 2022 | 38.18 | 39.12 | 37.03 | 37.67 | 350,822 | -0.42(-1.10%) |
Dec 16, 2022 | 37.99 | 38.37 | 36.61 | 38.09 | 1,205,145 | -1.40(-3.56%) |
Dec 15, 2022 | 37.88 | 39.60 | 37.57 | 39.49 | 310,190 | +0.97(+2.51%) |
Dec 14, 2022 | 38.80 | 39.26 | 37.45 | 38.53 | 280,847 | +0.24(+0.62%) |
Dec 13, 2022 | 38.25 | 38.76 | 37.18 | 38.29 | 628,478 | +1.45(+3.95%) |
Dec 12, 2022 | 35.23 | 37.20 | 35.02 | 36.83 | 365,827 | +1.68(+4.79%) |
Dec 09, 2022 | 36.44 | 36.76 | 35.06 | 35.15 | 333,428 | -1.26(-3.45%) |
Dec 08, 2022 | 38.72 | 39.25 | 35.94 | 36.40 | 467,658 | -1.43(-3.79%) |
Dec 07, 2022 | 39.27 | 39.50 | 37.66 | 37.84 | 378,765 | -0.97(-2.49%) |
Dec 06, 2022 | 39.17 | 40.78 | 38.44 | 38.80 | 376,635 | -1.24(-3.11%) |
Dec 05, 2022 | 43.75 | 43.91 | 39.55 | 40.05 | 388,789 | -3.03(-7.03%) |
Dec 02, 2022 | 41.50 | 43.43 | 41.24 | 43.08 | 239,306 | +1.40(+3.37%) |