Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.96 | 43.20 | 42.92 | 43.20 | 3,038 | +0.08(+0.18%) |
Feb 27, 2023 | 43.15 | 43.15 | 43.07 | 43.12 | 10,770 | +0.11(+0.24%) |
Feb 24, 2023 | 43.03 | 43.06 | 42.98 | 43.01 | 14,708 | -0.28(-0.64%) |
Feb 23, 2023 | 43.16 | 43.32 | 43.16 | 43.29 | 4,515 | +0.22(+0.50%) |
Feb 22, 2023 | 43.13 | 43.17 | 43.07 | 43.07 | 1,821 | +0.11(+0.25%) |
Feb 21, 2023 | 43.15 | 43.18 | 42.97 | 42.97 | 6,441 | -0.51(-1.16%) |
Feb 17, 2023 | 43.22 | 43.47 | 43.21 | 43.47 | 1,535 | +0.16(+0.37%) |
Feb 16, 2023 | 43.34 | 43.41 | 43.29 | 43.31 | 3,769 | -0.18(-0.41%) |
Feb 15, 2023 | 43.62 | 43.62 | 43.43 | 43.49 | 2,952 | -0.17(-0.39%) |
Feb 14, 2023 | 43.71 | 43.76 | 43.62 | 43.66 | 35,558 | -0.15(-0.33%) |
Feb 13, 2023 | 43.79 | 43.81 | 43.75 | 43.81 | 3,010 | +0.11(+0.25%) |
Feb 10, 2023 | 43.88 | 43.88 | 43.69 | 43.70 | 2,609 | -0.24(-0.55%) |
Feb 09, 2023 | 44.17 | 44.17 | 43.91 | 43.94 | 2,449 | -0.20(-0.46%) |
Feb 08, 2023 | 44.06 | 44.14 | 44.05 | 44.14 | 463 | +0.15(+0.35%) |
Feb 07, 2023 | 44.06 | 44.20 | 43.97 | 43.99 | 1,964 | -0.12(-0.27%) |
Feb 06, 2023 | 44.19 | 44.19 | 44.10 | 44.11 | 5,556 | -0.38(-0.84%) |
Feb 03, 2023 | 44.57 | 44.59 | 44.46 | 44.48 | 4,726 | -0.45(-1.00%) |
Feb 02, 2023 | 45.08 | 45.10 | 44.93 | 44.93 | 2,072 | +0.02(+0.04%) |
Feb 01, 2023 | 44.69 | 44.92 | 44.56 | 44.92 | 3,260 | +0.33(+0.74%) |
Jan 31, 2023 | 44.55 | 44.58 | 44.42 | 44.58 | 1,650 | +0.20(+0.45%) |
Jan 30, 2023 | 44.39 | 44.43 | 44.38 | 44.39 | 2,742 | -0.10(-0.23%) |
Jan 27, 2023 | 44.42 | 44.50 | 44.42 | 44.49 | 2,517 | -0.10(-0.22%) |
Jan 26, 2023 | 44.63 | 44.67 | 44.56 | 44.59 | 930 | -0.15(-0.33%) |
Jan 25, 2023 | 44.73 | 44.81 | 44.64 | 44.73 | 1,464 | +0.05(+0.10%) |
Jan 24, 2023 | 44.44 | 44.69 | 44.41 | 44.69 | 5,175 | +0.25(+0.55%) |
Jan 23, 2023 | 44.44 | 44.44 | 44.44 | 44.44 | 669 | -0.12(-0.27%) |
Jan 20, 2023 | 44.68 | 44.69 | 44.57 | 44.57 | 8,963 | -0.34(-0.75%) |
Jan 19, 2023 | 44.95 | 44.95 | 44.90 | 44.90 | 5,635 | -0.05(-0.12%) |
Jan 18, 2023 | 44.89 | 44.98 | 44.78 | 44.96 | 5,544 | +0.58(+1.31%) |
Jan 17, 2023 | 44.45 | 44.50 | 44.37 | 44.38 | 3,734 | -0.14(-0.32%) |
Jan 13, 2023 | 44.68 | 44.68 | 44.52 | 44.52 | 2,810 | -0.22(-0.49%) |
Jan 12, 2023 | 44.43 | 44.74 | 44.39 | 44.74 | 10,245 | +0.38(+0.85%) |
Jan 11, 2023 | 44.20 | 44.36 | 44.20 | 44.36 | 3,085 | +0.29(+0.65%) |
Jan 10, 2023 | 44.19 | 44.19 | 44.02 | 44.07 | 2,229 | -0.31(-0.71%) |
Jan 09, 2023 | 44.23 | 44.45 | 44.23 | 44.38 | 8,161 | +0.17(+0.39%) |
Jan 06, 2023 | 43.98 | 44.25 | 43.98 | 44.21 | 2,088 | +0.47(+1.08%) |
Jan 05, 2023 | 43.55 | 43.75 | 43.55 | 43.74 | 2,039 | -0.03(-0.07%) |
Jan 04, 2023 | 43.78 | 43.78 | 43.67 | 43.77 | 4,161 | +0.33(+0.75%) |
Jan 03, 2023 | 43.65 | 43.65 | 43.41 | 43.45 | 5,002 | +0.34(+0.79%) |
Dec 30, 2022 | 43.05 | 43.11 | 43.05 | 43.11 | 1,667 | -0.19(-0.44%) |
Dec 29, 2022 | 43.20 | 43.30 | 43.17 | 43.30 | 4,909 | +0.23(+0.53%) |
Dec 28, 2022 | 43.22 | 43.25 | 43.07 | 43.07 | 4,064 | -0.10(-0.23%) |
Dec 27, 2022 | 43.28 | 43.36 | 43.16 | 43.17 | 5,217 | -0.39(-0.90%) |
Dec 23, 2022 | 43.59 | 43.60 | 43.53 | 43.56 | 6,706 | -0.22(-0.50%) |
Dec 22, 2022 | 43.82 | 43.85 | 43.76 | 43.78 | 6,068 | +0.01(+0.02%) |
Dec 21, 2022 | 43.87 | 43.89 | 43.71 | 43.78 | 4,691 | +0.06(+0.14%) |
Dec 20, 2022 | 43.72 | 43.76 | 43.71 | 43.71 | 1,786 | -0.36(-0.81%) |
Dec 19, 2022 | 44.19 | 44.19 | 44.07 | 44.07 | 1,692 | -0.37(-0.83%) |
Dec 16, 2022 | 44.33 | 44.48 | 44.32 | 44.44 | 8,488 | -0.14(-0.32%) |
Dec 15, 2022 | 44.57 | 44.62 | 44.47 | 44.58 | 27,667 | +0.11(+0.25%) |
Dec 14, 2022 | 44.42 | 44.47 | 44.24 | 44.47 | 10,243 | +0.15(+0.35%) |
Dec 13, 2022 | 44.57 | 44.62 | 44.32 | 44.32 | 16,235 | +0.36(+0.82%) |
Dec 12, 2022 | 44.25 | 44.25 | 43.95 | 43.95 | 2,523 | -0.13(-0.30%) |
Dec 09, 2022 | 44.21 | 44.24 | 44.05 | 44.09 | 5,508 | -0.32(-0.72%) |
Dec 08, 2022 | 44.44 | 44.52 | 44.38 | 44.41 | 5,601 | -0.24(-0.54%) |
Dec 07, 2022 | 44.42 | 44.69 | 44.42 | 44.65 | 12,185 | +0.41(+0.92%) |
Dec 06, 2022 | 44.09 | 44.31 | 44.05 | 44.24 | 13,401 | +0.28(+0.63%) |
Dec 05, 2022 | 44.15 | 44.15 | 43.95 | 43.96 | 7,200 | -0.45(-1.00%) |
Dec 02, 2022 | 44.05 | 44.41 | 43.94 | 44.41 | 18,122 | +0.11(+0.26%) |