Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.41 | 44.86 | 44.41 | 44.47 | 102,774 | -0.04(-0.09%) |
Feb 27, 2023 | 44.67 | 44.92 | 44.46 | 44.51 | 227,052 | +0.23(+0.51%) |
Feb 24, 2023 | 44.25 | 44.38 | 44.04 | 44.28 | 966,942 | -0.70(-1.56%) |
Feb 23, 2023 | 45.15 | 45.20 | 44.41 | 44.99 | 163,281 | +0.33(+0.73%) |
Feb 22, 2023 | 44.69 | 44.97 | 44.46 | 44.66 | 154,086 | -0.01(-0.02%) |
Feb 21, 2023 | 45.32 | 45.40 | 44.67 | 44.67 | 251,272 | -1.15(-2.51%) |
Feb 17, 2023 | 45.87 | 45.87 | 45.36 | 45.82 | 296,147 | -0.27(-0.58%) |
Feb 16, 2023 | 46.33 | 46.77 | 46.08 | 46.08 | 188,113 | -0.76(-1.63%) |
Feb 15, 2023 | 46.29 | 46.90 | 46.13 | 46.85 | 263,220 | +0.35(+0.75%) |
Feb 14, 2023 | 46.07 | 46.61 | 45.71 | 46.50 | 209,040 | +0.30(+0.64%) |
Feb 13, 2023 | 45.76 | 46.28 | 45.56 | 46.20 | 260,612 | +0.65(+1.44%) |
Feb 10, 2023 | 45.61 | 45.75 | 45.20 | 45.55 | 217,076 | -0.30(-0.65%) |
Feb 09, 2023 | 46.83 | 46.87 | 45.63 | 45.85 | 219,206 | -0.42(-0.90%) |
Feb 08, 2023 | 46.93 | 47.00 | 46.17 | 46.26 | 210,228 | -0.77(-1.64%) |
Feb 07, 2023 | 46.21 | 47.18 | 45.95 | 47.04 | 500,817 | +0.89(+1.93%) |
Feb 06, 2023 | 46.17 | 46.51 | 46.00 | 46.14 | 407,701 | -0.52(-1.10%) |
Feb 03, 2023 | 46.52 | 47.51 | 46.33 | 46.66 | 562,888 | -0.69(-1.46%) |
Feb 02, 2023 | 46.82 | 47.63 | 46.65 | 47.35 | 904,560 | +1.51(+3.28%) |
Feb 01, 2023 | 44.99 | 46.20 | 44.66 | 45.85 | 253,479 | +0.90(+2.01%) |
Jan 31, 2023 | 44.35 | 44.97 | 44.29 | 44.95 | 273,232 | +0.71(+1.61%) |
Jan 30, 2023 | 44.73 | 44.84 | 44.21 | 44.23 | 374,621 | -0.86(-1.91%) |
Jan 27, 2023 | 44.45 | 45.39 | 44.45 | 45.09 | 320,176 | +0.44(+0.98%) |
Jan 26, 2023 | 44.51 | 44.68 | 43.99 | 44.66 | 372,803 | +0.72(+1.65%) |
Jan 25, 2023 | 43.45 | 44.00 | 42.95 | 43.94 | 290,283 | -0.07(-0.16%) |
Jan 24, 2023 | 43.94 | 44.20 | 43.77 | 44.00 | 419,287 | -0.11(-0.25%) |
Jan 23, 2023 | 43.43 | 44.27 | 43.27 | 44.11 | 471,525 | +0.92(+2.13%) |
Jan 20, 2023 | 42.35 | 43.23 | 42.22 | 43.19 | 230,422 | +1.09(+2.59%) |
Jan 19, 2023 | 42.17 | 42.42 | 41.92 | 42.10 | 158,012 | -0.41(-0.96%) |
Jan 18, 2023 | 43.28 | 43.56 | 42.51 | 42.51 | 227,462 | -0.57(-1.33%) |
Jan 17, 2023 | 43.01 | 43.25 | 42.79 | 43.08 | 268,962 | +0.15(+0.35%) |
Jan 13, 2023 | 42.23 | 43.00 | 42.22 | 42.94 | 236,373 | +0.29(+0.67%) |
Jan 12, 2023 | 42.60 | 42.79 | 41.93 | 42.65 | 635,329 | +0.21(+0.49%) |
Jan 11, 2023 | 41.89 | 42.44 | 41.77 | 42.44 | 309,872 | +0.79(+1.90%) |
Jan 10, 2023 | 41.14 | 41.68 | 41.09 | 41.65 | 908,878 | +0.41(+0.98%) |
Jan 09, 2023 | 41.28 | 41.93 | 41.21 | 41.24 | 401,085 | +0.20(+0.48%) |
Jan 06, 2023 | 40.22 | 41.16 | 39.85 | 41.04 | 245,739 | +1.02(+2.55%) |
Jan 05, 2023 | 40.29 | 40.35 | 39.96 | 40.02 | 211,262 | -0.53(-1.32%) |
Jan 04, 2023 | 40.54 | 40.82 | 40.12 | 40.56 | 196,733 | +0.20(+0.49%) |
Jan 03, 2023 | 40.92 | 41.17 | 40.03 | 40.36 | 376,960 | -0.22(-0.54%) |
Dec 30, 2022 | 40.37 | 40.63 | 40.06 | 40.58 | 843,726 | -0.12(-0.29%) |
Dec 29, 2022 | 39.99 | 40.78 | 39.99 | 40.70 | 559,498 | +1.06(+2.67%) |
Dec 28, 2022 | 40.10 | 40.43 | 39.62 | 39.64 | 620,284 | -0.53(-1.33%) |
Dec 27, 2022 | 40.57 | 40.61 | 40.12 | 40.17 | 1,343,150 | -0.52(-1.29%) |
Dec 23, 2022 | 40.56 | 40.83 | 40.21 | 40.70 | 268,002 | -0.01(-0.02%) |
Dec 22, 2022 | 41.11 | 41.12 | 40.04 | 40.71 | 600,687 | -0.89(-2.14%) |
Dec 21, 2022 | 41.20 | 41.74 | 41.05 | 41.60 | 693,986 | +0.64(+1.57%) |
Dec 20, 2022 | 40.72 | 41.19 | 40.54 | 40.95 | 355,130 | +0.04(+0.10%) |
Dec 19, 2022 | 41.52 | 41.60 | 40.77 | 40.91 | 411,720 | -0.64(-1.55%) |
Dec 16, 2022 | 41.73 | 42.03 | 41.30 | 41.56 | 818,847 | -0.46(-1.09%) |
Dec 15, 2022 | 42.66 | 42.82 | 41.83 | 42.01 | 397,404 | -1.34(-3.10%) |
Dec 14, 2022 | 43.74 | 44.07 | 42.92 | 43.36 | 220,038 | -0.35(-0.79%) |
Dec 13, 2022 | 44.73 | 44.89 | 43.35 | 43.70 | 601,647 | +0.41(+0.96%) |
Dec 12, 2022 | 42.70 | 43.29 | 42.63 | 43.29 | 408,517 | +0.59(+1.39%) |
Dec 09, 2022 | 42.87 | 43.23 | 42.70 | 42.70 | 260,218 | -0.26(-0.60%) |
Dec 08, 2022 | 42.80 | 43.17 | 42.45 | 42.95 | 341,736 | +0.44(+1.05%) |
Dec 07, 2022 | 42.60 | 42.83 | 42.33 | 42.51 | 404,515 | -0.21(-0.49%) |
Dec 06, 2022 | 43.58 | 43.61 | 42.51 | 42.72 | 338,906 | -0.94(-2.15%) |
Dec 05, 2022 | 44.25 | 44.35 | 43.47 | 43.65 | 368,598 | -0.86(-1.93%) |
Dec 02, 2022 | 43.79 | 44.62 | 43.79 | 44.51 | 319,915 | -0.08(-0.18%) |