Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.66 | 47.02 | 46.49 | 46.50 | 770,479 | -0.18(-0.38%) |
Feb 27, 2023 | 46.70 | 47.02 | 46.49 | 46.68 | 581,701 | +0.14(+0.29%) |
Feb 24, 2023 | 46.47 | 46.65 | 45.94 | 46.54 | 652,566 | -0.03(-0.06%) |
Feb 23, 2023 | 46.49 | 46.98 | 46.38 | 46.57 | 698,608 | +0.22(+0.46%) |
Feb 22, 2023 | 47.88 | 47.88 | 46.23 | 46.35 | 1,231,358 | -1.21(-2.55%) |
Feb 21, 2023 | 48.29 | 48.50 | 46.65 | 47.57 | 1,568,706 | -1.09(-2.23%) |
Feb 17, 2023 | 49.32 | 49.58 | 48.16 | 48.66 | 1,013,466 | -0.52(-1.06%) |
Feb 16, 2023 | 46.50 | 49.40 | 46.11 | 49.17 | 2,294,246 | +4.55(+10.20%) |
Feb 15, 2023 | 44.44 | 45.04 | 44.38 | 44.62 | 807,668 | +0.05(+0.11%) |
Feb 14, 2023 | 44.64 | 44.76 | 44.05 | 44.57 | 914,669 | -0.07(-0.15%) |
Feb 13, 2023 | 44.30 | 44.72 | 44.15 | 44.64 | 1,070,813 | +0.27(+0.62%) |
Feb 10, 2023 | 44.16 | 44.47 | 44.04 | 44.37 | 596,107 | -0.03(-0.07%) |
Feb 09, 2023 | 44.80 | 45.22 | 44.31 | 44.40 | 914,050 | -0.17(-0.37%) |
Feb 08, 2023 | 44.78 | 44.96 | 44.53 | 44.56 | 449,222 | -0.40(-0.89%) |
Feb 07, 2023 | 44.87 | 45.09 | 44.45 | 44.96 | 630,730 | -0.11(-0.24%) |
Feb 06, 2023 | 44.95 | 45.24 | 44.78 | 45.07 | 682,518 | +0.09(+0.20%) |
Feb 03, 2023 | 44.48 | 45.13 | 44.48 | 44.98 | 550,581 | +0.15(+0.33%) |
Feb 02, 2023 | 44.61 | 45.06 | 44.33 | 44.84 | 616,220 | +0.26(+0.59%) |
Feb 01, 2023 | 44.05 | 44.99 | 43.87 | 44.57 | 697,055 | +0.44(+1.00%) |
Jan 31, 2023 | 43.48 | 44.13 | 43.11 | 44.13 | 637,350 | +0.81(+1.88%) |
Jan 30, 2023 | 43.45 | 43.69 | 43.30 | 43.32 | 546,782 | -0.18(-0.41%) |
Jan 27, 2023 | 43.80 | 43.87 | 43.24 | 43.50 | 598,407 | -0.23(-0.52%) |
Jan 26, 2023 | 43.11 | 44.03 | 42.72 | 43.72 | 893,929 | +0.85(+1.99%) |
Jan 25, 2023 | 42.60 | 43.00 | 42.20 | 42.87 | 819,199 | +0.11(+0.25%) |
Jan 24, 2023 | 41.84 | 43.15 | 41.61 | 42.76 | 901,863 | +1.16(+2.80%) |
Jan 23, 2023 | 40.87 | 41.81 | 40.87 | 41.60 | 670,424 | +0.84(+2.07%) |
Jan 20, 2023 | 40.86 | 41.25 | 40.56 | 40.76 | 830,859 | +0.09(+0.22%) |
Jan 19, 2023 | 41.62 | 41.75 | 40.67 | 40.67 | 821,886 | -1.12(-2.67%) |
Jan 18, 2023 | 42.46 | 42.68 | 41.77 | 41.78 | 1,168,271 | -0.34(-0.81%) |
Jan 17, 2023 | 42.44 | 42.76 | 42.10 | 42.13 | 994,283 | -0.29(-0.69%) |
Jan 13, 2023 | 41.99 | 42.55 | 41.84 | 42.42 | 567,174 | +0.13(+0.30%) |
Jan 12, 2023 | 42.21 | 42.62 | 42.21 | 42.29 | 612,109 | +0.01(+0.02%) |
Jan 11, 2023 | 41.93 | 42.53 | 41.87 | 42.28 | 723,168 | +0.45(+1.08%) |
Jan 10, 2023 | 41.37 | 41.95 | 40.97 | 41.83 | 849,919 | +0.48(+1.16%) |
Jan 09, 2023 | 41.51 | 41.81 | 41.23 | 41.35 | 1,322,723 | -0.01(-0.02%) |
Jan 06, 2023 | 41.08 | 41.66 | 40.99 | 41.36 | 819,639 | +0.53(+1.29%) |
Jan 05, 2023 | 40.72 | 41.09 | 40.57 | 40.83 | 1,105,447 | +0.12(+0.29%) |
Jan 04, 2023 | 40.76 | 41.04 | 40.47 | 40.72 | 556,969 | +0.08(+0.19%) |
Jan 03, 2023 | 40.94 | 40.94 | 40.22 | 40.64 | 1,220,047 | -0.09(-0.22%) |
Dec 30, 2022 | 40.45 | 40.91 | 40.26 | 40.73 | 456,271 | +0.07(+0.17%) |
Dec 29, 2022 | 40.72 | 40.99 | 40.52 | 40.66 | 442,286 | +0.09(+0.22%) |
Dec 28, 2022 | 41.29 | 41.53 | 40.47 | 40.57 | 614,348 | -0.68(-1.64%) |
Dec 27, 2022 | 41.56 | 41.68 | 41.14 | 41.24 | 679,665 | -0.12(-0.28%) |
Dec 23, 2022 | 41.26 | 41.51 | 41.01 | 41.36 | 654,054 | +0.12(+0.28%) |
Dec 22, 2022 | 41.73 | 41.73 | 40.82 | 41.24 | 1,070,880 | -0.83(-1.98%) |
Dec 21, 2022 | 41.70 | 42.30 | 41.47 | 42.08 | 647,637 | +0.69(+1.66%) |
Dec 20, 2022 | 41.26 | 41.78 | 41.17 | 41.39 | 893,920 | +0.15(+0.36%) |
Dec 19, 2022 | 41.59 | 41.98 | 41.18 | 41.24 | 998,567 | -0.15(-0.35%) |
Dec 16, 2022 | 41.10 | 41.60 | 40.89 | 41.39 | 1,481,175 | -0.09(-0.21%) |
Dec 15, 2022 | 41.70 | 42.01 | 41.15 | 41.48 | 840,651 | -0.64(-1.51%) |
Dec 14, 2022 | 42.10 | 42.80 | 41.99 | 42.12 | 736,747 | +0.24(+0.58%) |
Dec 13, 2022 | 42.59 | 42.69 | 41.50 | 41.87 | 1,191,678 | +0.09(+0.21%) |
Dec 12, 2022 | 41.67 | 42.03 | 41.18 | 41.78 | 685,563 | +0.15(+0.35%) |
Dec 09, 2022 | 41.92 | 42.12 | 41.61 | 41.64 | 490,685 | -0.53(-1.25%) |
Dec 08, 2022 | 43.16 | 43.50 | 41.94 | 42.16 | 1,115,183 | -0.68(-1.58%) |
Dec 07, 2022 | 42.73 | 43.25 | 42.55 | 42.84 | 713,089 | +0.01(+0.02%) |
Dec 06, 2022 | 43.06 | 43.41 | 42.54 | 42.83 | 1,249,353 | -0.22(-0.50%) |
Dec 05, 2022 | 43.62 | 43.62 | 42.88 | 43.05 | 993,669 | -0.83(-1.90%) |
Dec 02, 2022 | 43.72 | 44.02 | 43.49 | 43.88 | 1,061,036 | -0.02(-0.04%) |