Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.30 | 42.30 | 41.26 | 41.26 | 85,279 | -0.55(-1.31%) |
Feb 27, 2023 | 41.55 | 42.03 | 41.30 | 41.81 | 102,997 | +0.46(+1.11%) |
Feb 24, 2023 | 40.27 | 41.41 | 40.25 | 41.35 | 91,445 | +0.52(+1.27%) |
Feb 23, 2023 | 40.58 | 41.06 | 40.19 | 40.83 | 211,514 | +0.91(+2.28%) |
Feb 22, 2023 | 40.62 | 40.74 | 39.46 | 39.92 | 107,734 | -0.97(-2.37%) |
Feb 21, 2023 | 41.43 | 41.87 | 40.77 | 40.89 | 1,213,238 | -0.77(-1.86%) |
Feb 17, 2023 | 42.74 | 42.74 | 41.48 | 41.66 | 30,494 | -1.78(-4.10%) |
Feb 16, 2023 | 43.63 | 44.21 | 43.44 | 43.44 | 15,731 | -0.39(-0.89%) |
Feb 15, 2023 | 44.16 | 44.16 | 43.10 | 43.84 | 17,552 | -0.99(-2.20%) |
Feb 14, 2023 | 44.11 | 44.98 | 44.11 | 44.82 | 14,833 | +0.29(+0.66%) |
Feb 13, 2023 | 44.38 | 44.83 | 43.89 | 44.53 | 19,988 | -0.09(-0.20%) |
Feb 10, 2023 | 43.31 | 44.69 | 43.31 | 44.62 | 35,626 | +1.80(+4.20%) |
Feb 09, 2023 | 43.70 | 43.84 | 42.82 | 42.82 | 12,105 | -1.00(-2.28%) |
Feb 08, 2023 | 43.88 | 44.19 | 43.41 | 43.82 | 34,065 | -0.06(-0.13%) |
Feb 07, 2023 | 42.52 | 43.96 | 42.37 | 43.88 | 31,354 | +1.65(+3.91%) |
Feb 06, 2023 | 42.78 | 42.78 | 41.95 | 42.22 | 29,177 | -0.40(-0.94%) |
Feb 03, 2023 | 42.47 | 43.89 | 42.47 | 42.62 | 50,208 | +0.11(+0.25%) |
Feb 02, 2023 | 43.54 | 43.54 | 41.98 | 42.52 | 43,017 | -1.11(-2.55%) |
Feb 01, 2023 | 44.27 | 44.27 | 42.44 | 43.63 | 37,313 | -0.69(-1.56%) |
Jan 31, 2023 | 43.53 | 44.40 | 43.46 | 44.32 | 51,742 | +0.68(+1.55%) |
Jan 30, 2023 | 44.46 | 44.46 | 43.58 | 43.64 | 14,906 | -1.25(-2.79%) |
Jan 27, 2023 | 45.55 | 45.83 | 44.84 | 44.89 | 20,404 | -0.46(-1.01%) |
Jan 26, 2023 | 45.00 | 45.39 | 44.27 | 45.35 | 65,207 | +0.81(+1.81%) |
Jan 25, 2023 | 43.43 | 44.56 | 43.37 | 44.55 | 18,421 | +0.51(+1.15%) |
Jan 24, 2023 | 44.17 | 44.17 | 43.83 | 44.04 | 19,182 | -0.31(-0.69%) |
Jan 23, 2023 | 44.52 | 44.72 | 44.24 | 44.35 | 32,686 | +0.24(+0.54%) |
Jan 20, 2023 | 43.31 | 44.12 | 43.31 | 44.11 | 11,120 | +0.67(+1.53%) |
Jan 19, 2023 | 42.62 | 43.54 | 42.37 | 43.44 | 9,443 | +0.69(+1.60%) |
Jan 18, 2023 | 44.25 | 44.62 | 42.73 | 42.76 | 21,569 | -1.04(-2.37%) |
Jan 17, 2023 | 43.97 | 43.97 | 43.46 | 43.80 | 40,120 | +0.21(+0.47%) |
Jan 13, 2023 | 43.30 | 43.65 | 42.69 | 43.59 | 11,991 | +0.31(+0.72%) |
Jan 12, 2023 | 42.60 | 43.84 | 42.60 | 43.28 | 112,588 | +1.09(+2.57%) |
Jan 11, 2023 | 42.61 | 42.61 | 41.69 | 42.19 | 69,374 | +0.04(+0.09%) |
Jan 10, 2023 | 41.91 | 42.15 | 41.22 | 42.15 | 12,031 | +0.47(+1.13%) |
Jan 09, 2023 | 41.90 | 42.44 | 41.61 | 41.68 | 42,092 | +0.62(+1.50%) |
Jan 06, 2023 | 40.79 | 41.56 | 40.61 | 41.07 | 82,335 | +1.10(+2.74%) |
Jan 05, 2023 | 39.41 | 40.34 | 39.38 | 39.97 | 40,479 | +0.35(+0.89%) |
Jan 04, 2023 | 38.97 | 40.04 | 38.97 | 39.62 | 58,625 | -0.17(-0.42%) |
Jan 03, 2023 | 42.00 | 42.00 | 39.10 | 39.79 | 43,758 | -2.51(-5.94%) |
Dec 30, 2022 | 41.75 | 42.34 | 41.75 | 42.30 | 29,789 | +0.19(+0.45%) |
Dec 29, 2022 | 41.13 | 42.26 | 41.13 | 42.11 | 196,358 | +0.75(+1.82%) |
Dec 28, 2022 | 42.98 | 42.98 | 41.27 | 41.36 | 30,667 | -2.01(-4.63%) |
Dec 27, 2022 | 43.31 | 43.57 | 42.96 | 43.37 | 23,166 | +0.17(+0.38%) |
Dec 23, 2022 | 42.15 | 43.20 | 41.96 | 43.20 | 13,636 | +1.45(+3.47%) |
Dec 22, 2022 | 43.18 | 43.18 | 40.91 | 41.75 | 114,790 | -1.37(-3.18%) |
Dec 21, 2022 | 42.83 | 43.31 | 42.48 | 43.12 | 16,671 | +1.01(+2.39%) |
Dec 20, 2022 | 41.94 | 42.25 | 41.76 | 42.11 | 18,055 | +0.65(+1.56%) |
Dec 19, 2022 | 42.03 | 42.20 | 41.17 | 41.47 | 79,905 | -0.40(-0.96%) |
Dec 16, 2022 | 41.51 | 41.87 | 41.21 | 41.87 | 11,740 | -0.75(-1.77%) |
Dec 15, 2022 | 41.96 | 42.62 | 41.78 | 42.62 | 7,397 | +0.22(+0.52%) |
Dec 14, 2022 | 42.86 | 43.21 | 42.07 | 42.40 | 25,358 | -0.21(-0.50%) |
Dec 13, 2022 | 43.11 | 43.11 | 42.46 | 42.61 | 18,655 | +0.74(+1.77%) |
Dec 12, 2022 | 41.00 | 42.01 | 41.00 | 41.87 | 63,673 | +1.25(+3.09%) |
Dec 09, 2022 | 41.55 | 41.64 | 40.62 | 40.62 | 77,543 | -0.88(-2.12%) |
Dec 08, 2022 | 43.01 | 43.03 | 41.35 | 41.50 | 19,987 | -0.74(-1.76%) |
Dec 07, 2022 | 42.61 | 42.99 | 41.87 | 42.24 | 19,832 | -0.22(-0.52%) |
Dec 06, 2022 | 43.21 | 44.04 | 42.22 | 42.46 | 29,525 | -1.05(-2.42%) |
Dec 05, 2022 | 46.03 | 46.32 | 43.31 | 43.51 | 16,442 | -2.08(-4.57%) |
Dec 02, 2022 | 45.34 | 46.10 | 45.34 | 45.60 | 26,058 | -0.17(-0.38%) |