Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.89 | 42.17 | 41.55 | 41.55 | 267,469 | -0.33(-0.78%) |
Feb 27, 2023 | 42.48 | 42.49 | 41.80 | 41.87 | 165,202 | -0.15(-0.35%) |
Feb 24, 2023 | 41.72 | 42.02 | 41.42 | 42.02 | 176,899 | -0.37(-0.88%) |
Feb 23, 2023 | 42.51 | 42.82 | 42.05 | 42.39 | 170,059 | +0.09(+0.21%) |
Feb 22, 2023 | 41.76 | 42.82 | 41.76 | 42.31 | 356,498 | +0.66(+1.59%) |
Feb 21, 2023 | 42.16 | 42.35 | 41.64 | 41.65 | 229,126 | -1.05(-2.46%) |
Feb 17, 2023 | 46.52 | 46.52 | 42.29 | 42.70 | 362,777 | -0.20(-0.46%) |
Feb 16, 2023 | 43.03 | 43.28 | 42.70 | 42.89 | 272,333 | -0.62(-1.42%) |
Feb 15, 2023 | 43.23 | 43.89 | 43.22 | 43.51 | 205,136 | -0.15(-0.34%) |
Feb 14, 2023 | 43.75 | 44.58 | 43.33 | 43.66 | 217,422 | -0.43(-0.98%) |
Feb 13, 2023 | 43.85 | 44.32 | 43.66 | 44.09 | 263,256 | +0.37(+0.85%) |
Feb 10, 2023 | 44.19 | 44.44 | 43.66 | 43.72 | 179,030 | -0.42(-0.96%) |
Feb 09, 2023 | 45.11 | 45.28 | 44.13 | 44.14 | 152,858 | -0.68(-1.51%) |
Feb 08, 2023 | 44.68 | 45.05 | 44.45 | 44.82 | 165,284 | -0.32(-0.72%) |
Feb 07, 2023 | 44.60 | 45.53 | 44.60 | 45.14 | 160,763 | +0.20(+0.44%) |
Feb 06, 2023 | 44.89 | 45.13 | 44.30 | 44.95 | 140,389 | -0.12(-0.26%) |
Feb 03, 2023 | 44.60 | 45.23 | 44.52 | 45.06 | 269,802 | +0.22(+0.48%) |
Feb 02, 2023 | 44.61 | 45.48 | 44.48 | 44.85 | 187,834 | +0.34(+0.77%) |
Feb 01, 2023 | 43.31 | 44.83 | 43.19 | 44.50 | 232,693 | +1.03(+2.37%) |
Jan 31, 2023 | 42.88 | 43.79 | 42.88 | 43.47 | 238,809 | +0.77(+1.79%) |
Jan 30, 2023 | 42.50 | 43.13 | 42.32 | 42.71 | 110,325 | -0.13(-0.30%) |
Jan 27, 2023 | 42.80 | 43.33 | 42.64 | 42.83 | 168,702 | -0.11(-0.25%) |
Jan 26, 2023 | 43.06 | 43.06 | 42.36 | 42.94 | 136,921 | +0.28(+0.67%) |
Jan 25, 2023 | 42.67 | 43.01 | 42.29 | 42.66 | 113,497 | -0.19(-0.44%) |
Jan 24, 2023 | 42.14 | 43.11 | 41.87 | 42.84 | 102,372 | +0.66(+1.56%) |
Jan 23, 2023 | 42.47 | 42.55 | 41.75 | 42.19 | 159,883 | -0.18(-0.42%) |
Jan 20, 2023 | 41.65 | 42.49 | 41.16 | 42.36 | 175,729 | +1.02(+2.47%) |
Jan 19, 2023 | 41.82 | 41.91 | 41.17 | 41.34 | 141,485 | -0.83(-1.96%) |
Jan 18, 2023 | 42.89 | 43.10 | 42.16 | 42.17 | 117,748 | -0.71(-1.65%) |
Jan 17, 2023 | 43.15 | 43.30 | 42.76 | 42.87 | 102,571 | -0.24(-0.55%) |
Jan 13, 2023 | 42.66 | 43.55 | 42.66 | 43.11 | 137,077 | +0.10(+0.23%) |
Jan 12, 2023 | 42.78 | 43.04 | 42.17 | 43.01 | 182,709 | +0.50(+1.18%) |
Jan 11, 2023 | 42.73 | 43.19 | 42.27 | 42.51 | 133,648 | -0.18(-0.41%) |
Jan 10, 2023 | 41.69 | 42.71 | 41.69 | 42.69 | 188,405 | +0.76(+1.80%) |
Jan 09, 2023 | 42.67 | 42.76 | 41.92 | 41.93 | 192,266 | -0.36(-0.86%) |
Jan 06, 2023 | 41.51 | 42.31 | 41.32 | 42.29 | 128,996 | +1.35(+3.29%) |
Jan 05, 2023 | 40.66 | 40.96 | 40.11 | 40.95 | 162,065 | +0.27(+0.68%) |
Jan 04, 2023 | 40.90 | 41.33 | 40.36 | 40.67 | 208,054 | +0.21(+0.51%) |
Jan 03, 2023 | 40.51 | 40.94 | 40.07 | 40.47 | 153,625 | +0.34(+0.86%) |
Dec 30, 2022 | 39.90 | 40.28 | 39.59 | 40.12 | 107,352 | -0.03(-0.07%) |
Dec 29, 2022 | 39.48 | 40.27 | 39.22 | 40.15 | 133,547 | +0.96(+2.46%) |
Dec 28, 2022 | 39.70 | 40.00 | 39.17 | 39.19 | 125,524 | -0.42(-1.07%) |
Dec 27, 2022 | 39.38 | 39.89 | 38.89 | 39.61 | 88,278 | +0.39(+1.00%) |
Dec 23, 2022 | 38.74 | 39.48 | 38.74 | 39.22 | 75,309 | +0.37(+0.96%) |
Dec 22, 2022 | 38.89 | 39.06 | 38.31 | 38.85 | 138,046 | -0.43(-1.10%) |
Dec 21, 2022 | 38.84 | 39.42 | 38.71 | 39.28 | 131,531 | +0.83(+2.15%) |
Dec 20, 2022 | 38.20 | 38.83 | 38.12 | 38.45 | 130,664 | +0.14(+0.36%) |
Dec 19, 2022 | 38.73 | 39.43 | 38.00 | 38.32 | 199,790 | -0.50(-1.29%) |
Dec 16, 2022 | 38.30 | 39.13 | 38.18 | 38.82 | 644,991 | +0.04(+0.10%) |
Dec 15, 2022 | 40.14 | 40.45 | 38.61 | 38.78 | 232,677 | -1.78(-4.38%) |
Dec 14, 2022 | 40.86 | 41.49 | 40.29 | 40.56 | 259,738 | -0.22(-0.53%) |
Dec 13, 2022 | 41.47 | 41.64 | 40.25 | 40.77 | 311,944 | +0.64(+1.59%) |
Dec 12, 2022 | 39.17 | 40.16 | 38.79 | 40.13 | 228,900 | +0.92(+2.35%) |
Dec 09, 2022 | 39.47 | 40.08 | 39.19 | 39.21 | 216,265 | -0.43(-1.09%) |
Dec 08, 2022 | 40.02 | 41.06 | 39.47 | 39.64 | 235,414 | -0.16(-0.39%) |
Dec 07, 2022 | 39.43 | 40.06 | 39.21 | 39.80 | 137,352 | +0.37(+0.95%) |
Dec 06, 2022 | 40.68 | 40.76 | 39.23 | 39.43 | 385,828 | -1.28(-3.14%) |
Dec 05, 2022 | 41.90 | 41.90 | 40.55 | 40.70 | 271,914 | -1.38(-3.29%) |
Dec 02, 2022 | 40.76 | 42.35 | 40.73 | 42.09 | 173,479 | +0.67(+1.61%) |