Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.41 | 42.19 | 41.41 | 41.80 | 751,073 | +0.14(+0.34%) |
Feb 27, 2023 | 42.42 | 42.42 | 41.63 | 41.65 | 314,273 | -0.20(-0.48%) |
Feb 24, 2023 | 42.48 | 42.67 | 41.57 | 41.85 | 436,148 | -1.11(-2.58%) |
Feb 23, 2023 | 43.53 | 43.80 | 42.43 | 42.97 | 303,607 | -0.41(-0.95%) |
Feb 22, 2023 | 43.41 | 43.70 | 42.73 | 43.38 | 418,591 | -0.18(-0.42%) |
Feb 21, 2023 | 43.69 | 44.08 | 43.29 | 43.56 | 420,946 | -0.70(-1.58%) |
Feb 17, 2023 | 44.43 | 44.71 | 43.86 | 44.26 | 473,735 | -0.09(-0.19%) |
Feb 16, 2023 | 45.20 | 45.46 | 44.30 | 44.34 | 438,691 | -1.32(-2.89%) |
Feb 15, 2023 | 45.04 | 45.91 | 45.00 | 45.66 | 399,733 | +0.43(+0.95%) |
Feb 14, 2023 | 45.13 | 45.53 | 44.69 | 45.23 | 396,872 | +0.03(+0.06%) |
Feb 13, 2023 | 45.31 | 45.44 | 44.78 | 45.20 | 271,457 | +0.15(+0.34%) |
Feb 10, 2023 | 44.96 | 45.46 | 44.69 | 45.05 | 367,841 | -0.10(-0.21%) |
Feb 09, 2023 | 45.33 | 46.40 | 44.63 | 45.15 | 892,032 | +0.55(+1.22%) |
Feb 08, 2023 | 45.46 | 45.66 | 43.64 | 44.60 | 686,596 | -1.80(-3.88%) |
Feb 07, 2023 | 44.90 | 46.57 | 44.47 | 46.40 | 595,295 | +1.40(+3.11%) |
Feb 06, 2023 | 44.79 | 45.41 | 44.40 | 45.00 | 545,375 | -0.25(-0.55%) |
Feb 03, 2023 | 43.89 | 45.59 | 43.29 | 45.25 | 510,172 | +1.00(+2.25%) |
Feb 02, 2023 | 44.20 | 44.54 | 42.75 | 44.26 | 595,375 | +0.33(+0.74%) |
Feb 01, 2023 | 42.82 | 44.09 | 42.77 | 43.93 | 326,525 | +0.85(+1.98%) |
Jan 31, 2023 | 41.80 | 43.19 | 41.46 | 43.08 | 396,804 | +1.49(+3.59%) |
Jan 30, 2023 | 42.52 | 43.01 | 41.48 | 41.59 | 333,063 | -1.33(-3.10%) |
Jan 27, 2023 | 42.87 | 43.28 | 42.54 | 42.92 | 228,133 | +0.03(+0.07%) |
Jan 26, 2023 | 42.80 | 43.07 | 42.22 | 42.89 | 232,918 | +0.49(+1.15%) |
Jan 25, 2023 | 42.52 | 42.74 | 42.19 | 42.40 | 307,749 | -0.39(-0.92%) |
Jan 24, 2023 | 42.51 | 43.04 | 42.32 | 42.79 | 220,511 | +0.17(+0.40%) |
Jan 23, 2023 | 42.59 | 42.92 | 42.18 | 42.62 | 199,880 | +0.24(+0.56%) |
Jan 20, 2023 | 41.46 | 42.48 | 40.99 | 42.38 | 268,374 | +1.45(+3.53%) |
Jan 19, 2023 | 40.91 | 41.17 | 40.48 | 40.94 | 203,626 | -0.15(-0.37%) |
Jan 18, 2023 | 42.19 | 42.26 | 40.91 | 41.09 | 270,356 | -0.67(-1.60%) |
Jan 17, 2023 | 41.67 | 42.33 | 41.47 | 41.76 | 198,478 | +0.09(+0.21%) |
Jan 13, 2023 | 41.12 | 41.78 | 40.73 | 41.67 | 220,413 | +0.26(+0.62%) |
Jan 12, 2023 | 41.49 | 41.84 | 41.26 | 41.41 | 268,924 | -0.01(-0.02%) |
Jan 11, 2023 | 40.69 | 41.63 | 40.69 | 41.42 | 365,105 | +0.05(+0.12%) |
Jan 10, 2023 | 41.34 | 41.53 | 40.43 | 41.38 | 314,763 | -0.01(-0.02%) |
Jan 09, 2023 | 41.96 | 42.24 | 41.19 | 41.39 | 460,348 | -0.22(-0.53%) |
Jan 06, 2023 | 41.25 | 42.02 | 40.98 | 41.61 | 378,926 | +0.65(+1.59%) |
Jan 05, 2023 | 40.78 | 41.44 | 40.44 | 40.96 | 336,714 | -0.07(-0.16%) |
Jan 04, 2023 | 39.35 | 41.19 | 39.19 | 41.02 | 466,929 | +1.97(+5.05%) |
Jan 03, 2023 | 38.71 | 39.72 | 38.24 | 39.05 | 1,384,422 | +0.76(+1.97%) |
Dec 30, 2022 | 38.05 | 38.51 | 37.42 | 38.29 | 413,393 | -0.05(-0.12%) |
Dec 29, 2022 | 37.33 | 38.61 | 37.18 | 38.34 | 247,816 | +1.04(+2.80%) |
Dec 28, 2022 | 38.56 | 38.86 | 37.19 | 37.30 | 339,616 | -1.29(-3.35%) |
Dec 27, 2022 | 38.39 | 39.04 | 38.27 | 38.59 | 276,920 | +0.26(+0.67%) |
Dec 23, 2022 | 37.79 | 38.36 | 37.23 | 38.33 | 204,621 | +0.51(+1.34%) |
Dec 22, 2022 | 38.76 | 38.88 | 37.05 | 37.83 | 391,002 | -1.20(-3.07%) |
Dec 21, 2022 | 39.96 | 40.05 | 38.98 | 39.02 | 298,932 | -0.61(-1.55%) |
Dec 20, 2022 | 39.23 | 39.89 | 38.84 | 39.63 | 286,171 | +0.30(+0.75%) |
Dec 19, 2022 | 40.20 | 40.43 | 39.21 | 39.34 | 474,389 | -0.87(-2.17%) |
Dec 16, 2022 | 39.93 | 40.62 | 39.28 | 40.21 | 576,867 | +0.00(+0.00%) |
Dec 15, 2022 | 41.15 | 41.29 | 39.91 | 40.21 | 442,771 | -0.94(-2.28%) |
Dec 14, 2022 | 41.51 | 41.69 | 40.55 | 41.15 | 533,187 | -0.63(-1.51%) |
Dec 13, 2022 | 42.91 | 43.13 | 41.58 | 41.78 | 714,191 | -0.20(-0.48%) |
Dec 12, 2022 | 40.82 | 42.05 | 40.66 | 41.98 | 409,640 | +1.12(+2.75%) |
Dec 09, 2022 | 41.05 | 41.24 | 40.50 | 40.86 | 219,203 | -0.28(-0.67%) |
Dec 08, 2022 | 41.28 | 41.91 | 40.75 | 41.13 | 188,438 | +0.33(+0.82%) |
Dec 07, 2022 | 41.00 | 41.68 | 40.68 | 40.80 | 215,458 | -0.26(-0.63%) |
Dec 06, 2022 | 41.02 | 42.61 | 40.24 | 41.06 | 343,347 | +0.04(+0.09%) |
Dec 05, 2022 | 41.45 | 41.88 | 40.94 | 41.02 | 204,843 | -0.59(-1.42%) |
Dec 02, 2022 | 41.79 | 42.12 | 41.26 | 41.61 | 280,843 | -0.64(-1.51%) |