Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 40.87 | 42.36 | 40.79 | 41.64 | 530,638 | +0.63(+1.54%) |
Feb 27, 2023 | 41.24 | 41.52 | 40.96 | 41.01 | 565,512 | +0.20(+0.49%) |
Feb 24, 2023 | 40.92 | 40.93 | 40.33 | 40.81 | 483,133 | -0.79(-1.90%) |
Feb 23, 2023 | 42.19 | 42.44 | 41.27 | 41.60 | 580,088 | -0.59(-1.40%) |
Feb 22, 2023 | 42.70 | 42.93 | 41.66 | 42.19 | 809,490 | -0.54(-1.26%) |
Feb 21, 2023 | 45.06 | 45.17 | 41.95 | 42.73 | 847,543 | -2.79(-6.13%) |
Feb 17, 2023 | 45.14 | 45.56 | 44.20 | 45.52 | 478,019 | +0.46(+1.02%) |
Feb 16, 2023 | 44.94 | 45.20 | 42.06 | 45.06 | 631,999 | -0.05(-0.11%) |
Feb 15, 2023 | 44.61 | 45.83 | 44.33 | 45.11 | 575,652 | +0.19(+0.42%) |
Feb 14, 2023 | 45.04 | 46.06 | 44.49 | 44.92 | 257,130 | -0.36(-0.80%) |
Feb 13, 2023 | 44.77 | 45.81 | 44.61 | 45.28 | 235,388 | +0.27(+0.60%) |
Feb 10, 2023 | 44.60 | 45.11 | 43.74 | 45.01 | 347,762 | +0.21(+0.47%) |
Feb 09, 2023 | 45.05 | 45.62 | 44.55 | 44.80 | 335,635 | -0.01(-0.02%) |
Feb 08, 2023 | 46.60 | 46.93 | 44.75 | 44.81 | 300,222 | -1.76(-3.78%) |
Feb 07, 2023 | 45.76 | 46.67 | 44.83 | 46.57 | 522,325 | +0.82(+1.79%) |
Feb 06, 2023 | 44.28 | 47.27 | 44.28 | 45.75 | 868,886 | +1.59(+3.60%) |
Feb 03, 2023 | 43.82 | 45.61 | 43.82 | 44.16 | 398,881 | -0.43(-0.96%) |
Feb 02, 2023 | 45.09 | 45.09 | 43.83 | 44.59 | 412,257 | -0.07(-0.16%) |
Feb 01, 2023 | 44.31 | 45.24 | 43.50 | 44.66 | 463,520 | +0.32(+0.72%) |
Jan 31, 2023 | 43.16 | 44.44 | 42.96 | 44.34 | 500,922 | +1.19(+2.76%) |
Jan 30, 2023 | 42.87 | 43.98 | 42.73 | 43.15 | 313,193 | -0.22(-0.51%) |
Jan 27, 2023 | 45.09 | 45.38 | 43.35 | 43.37 | 427,702 | -1.60(-3.56%) |
Jan 26, 2023 | 44.78 | 45.16 | 43.40 | 44.97 | 384,930 | +0.46(+1.03%) |
Jan 25, 2023 | 44.62 | 45.47 | 43.65 | 44.51 | 350,964 | -0.53(-1.18%) |
Jan 24, 2023 | 42.48 | 45.64 | 42.20 | 45.04 | 527,862 | +2.38(+5.58%) |
Jan 23, 2023 | 42.38 | 42.99 | 41.76 | 42.66 | 434,947 | +0.09(+0.22%) |
Jan 20, 2023 | 43.09 | 43.09 | 41.71 | 42.56 | 624,916 | +0.02(+0.04%) |
Jan 19, 2023 | 43.78 | 43.88 | 42.52 | 42.55 | 352,777 | -1.39(-3.16%) |
Jan 18, 2023 | 44.07 | 44.84 | 43.48 | 43.94 | 544,737 | -0.10(-0.23%) |
Jan 17, 2023 | 45.58 | 45.81 | 43.67 | 44.04 | 475,690 | -1.54(-3.38%) |
Jan 13, 2023 | 45.22 | 49.56 | 45.09 | 45.58 | 1,009,374 | +0.27(+0.60%) |
Jan 12, 2023 | 41.13 | 45.36 | 40.56 | 45.31 | 874,172 | +4.35(+10.62%) |
Jan 11, 2023 | 40.64 | 41.15 | 40.08 | 40.96 | 350,601 | +0.21(+0.52%) |
Jan 10, 2023 | 39.79 | 40.90 | 39.79 | 40.75 | 396,884 | +0.92(+2.31%) |
Jan 09, 2023 | 40.38 | 40.55 | 39.13 | 39.83 | 507,342 | -0.46(-1.14%) |
Jan 06, 2023 | 39.76 | 40.32 | 39.21 | 40.29 | 362,949 | +0.95(+2.41%) |
Jan 05, 2023 | 38.78 | 39.62 | 38.39 | 39.34 | 343,712 | +0.18(+0.46%) |
Jan 04, 2023 | 37.54 | 39.45 | 37.54 | 39.16 | 361,192 | +1.89(+5.07%) |
Jan 03, 2023 | 37.39 | 37.99 | 36.91 | 37.27 | 761,502 | -0.87(-2.28%) |
Dec 30, 2022 | 38.26 | 38.63 | 37.51 | 38.14 | 326,070 | -0.53(-1.37%) |
Dec 29, 2022 | 37.89 | 39.30 | 37.65 | 38.67 | 299,634 | +1.12(+2.98%) |
Dec 28, 2022 | 37.55 | 38.38 | 37.25 | 37.55 | 277,484 | +0.02(+0.05%) |
Dec 27, 2022 | 38.38 | 38.55 | 37.51 | 37.53 | 269,779 | -0.92(-2.39%) |
Dec 23, 2022 | 40.00 | 40.20 | 38.00 | 38.45 | 289,589 | -1.55(-3.87%) |
Dec 22, 2022 | 39.59 | 40.06 | 38.98 | 40.00 | 324,612 | +0.17(+0.43%) |
Dec 21, 2022 | 39.02 | 40.23 | 38.46 | 39.83 | 311,196 | +0.87(+2.23%) |
Dec 20, 2022 | 38.16 | 39.15 | 38.16 | 38.96 | 303,792 | +0.47(+1.22%) |
Dec 19, 2022 | 40.13 | 40.13 | 38.04 | 38.49 | 411,678 | -1.77(-4.40%) |
Dec 16, 2022 | 39.88 | 40.67 | 39.40 | 40.26 | 1,238,395 | -0.09(-0.22%) |
Dec 15, 2022 | 40.99 | 41.07 | 39.95 | 40.35 | 429,380 | -0.98(-2.37%) |
Dec 14, 2022 | 41.63 | 41.94 | 40.88 | 41.33 | 444,578 | -0.46(-1.10%) |
Dec 13, 2022 | 42.03 | 42.15 | 40.33 | 41.79 | 721,522 | +0.73(+1.78%) |
Dec 12, 2022 | 39.50 | 41.41 | 38.71 | 41.06 | 621,790 | +1.93(+4.93%) |
Dec 09, 2022 | 39.17 | 39.90 | 38.85 | 39.13 | 430,157 | -0.35(-0.89%) |
Dec 08, 2022 | 40.55 | 40.55 | 38.97 | 39.48 | 516,755 | -1.16(-2.85%) |
Dec 07, 2022 | 41.29 | 42.02 | 40.30 | 40.64 | 627,955 | -0.97(-2.33%) |
Dec 06, 2022 | 43.41 | 43.60 | 40.59 | 41.61 | 804,861 | -1.91(-4.39%) |
Dec 05, 2022 | 43.65 | 44.07 | 42.42 | 43.52 | 691,324 | -0.09(-0.21%) |
Dec 02, 2022 | 40.65 | 43.67 | 40.65 | 43.61 | 567,662 | +2.67(+6.52%) |