Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.60 | 39.64 | 37.87 | 37.90 | 57,356 | -1.06(-2.73%) |
Feb 27, 2023 | 39.03 | 39.27 | 38.34 | 38.96 | 23,287 | +0.13(+0.33%) |
Feb 24, 2023 | 37.94 | 38.89 | 37.30 | 38.83 | 48,424 | +0.11(+0.28%) |
Feb 23, 2023 | 38.59 | 39.15 | 37.98 | 38.72 | 53,476 | +0.99(+2.64%) |
Feb 22, 2023 | 37.93 | 38.47 | 37.06 | 37.73 | 70,193 | -0.39(-1.02%) |
Feb 21, 2023 | 38.25 | 38.92 | 37.99 | 38.12 | 50,180 | -0.35(-0.90%) |
Feb 17, 2023 | 40.28 | 40.28 | 38.19 | 38.46 | 173,316 | -3.03(-7.31%) |
Feb 16, 2023 | 41.96 | 42.60 | 41.43 | 41.50 | 26,345 | -0.97(-2.29%) |
Feb 15, 2023 | 42.72 | 42.72 | 41.38 | 42.47 | 67,315 | -1.22(-2.80%) |
Feb 14, 2023 | 42.92 | 44.32 | 42.71 | 43.69 | 37,866 | -0.08(-0.18%) |
Feb 13, 2023 | 43.62 | 44.00 | 42.63 | 43.77 | 78,101 | -0.29(-0.65%) |
Feb 10, 2023 | 42.08 | 44.17 | 42.08 | 44.06 | 94,907 | +3.21(+7.86%) |
Feb 09, 2023 | 41.58 | 41.74 | 40.80 | 40.85 | 53,615 | -0.71(-1.70%) |
Feb 08, 2023 | 42.28 | 42.72 | 41.13 | 41.56 | 75,266 | -0.78(-1.83%) |
Feb 07, 2023 | 40.35 | 42.44 | 39.97 | 42.33 | 80,392 | +2.36(+5.89%) |
Feb 06, 2023 | 40.37 | 40.58 | 38.99 | 39.98 | 97,290 | -0.32(-0.79%) |
Feb 03, 2023 | 40.77 | 42.11 | 40.21 | 40.29 | 94,216 | -0.24(-0.59%) |
Feb 02, 2023 | 42.26 | 42.31 | 39.73 | 40.53 | 106,567 | -2.21(-5.16%) |
Feb 01, 2023 | 43.74 | 44.21 | 41.47 | 42.74 | 217,393 | -1.51(-3.41%) |
Jan 31, 2023 | 43.06 | 44.32 | 42.25 | 44.25 | 68,440 | +0.92(+2.13%) |
Jan 30, 2023 | 44.65 | 44.88 | 43.25 | 43.33 | 162,920 | -2.19(-4.81%) |
Jan 27, 2023 | 46.71 | 47.15 | 45.31 | 45.51 | 64,191 | -1.67(-3.54%) |
Jan 26, 2023 | 45.78 | 47.19 | 44.89 | 47.18 | 86,930 | +2.79(+6.29%) |
Jan 25, 2023 | 44.13 | 44.39 | 42.64 | 44.39 | 103,216 | -0.10(-0.22%) |
Jan 24, 2023 | 44.48 | 44.67 | 41.99 | 44.49 | 96,971 | -0.32(-0.71%) |
Jan 23, 2023 | 44.88 | 45.78 | 44.61 | 44.81 | 162,477 | -0.03(-0.07%) |
Jan 20, 2023 | 43.70 | 44.94 | 43.18 | 44.84 | 45,180 | +1.08(+2.48%) |
Jan 19, 2023 | 42.32 | 44.10 | 42.16 | 43.75 | 36,824 | +0.91(+2.14%) |
Jan 18, 2023 | 45.06 | 45.88 | 42.84 | 42.84 | 94,192 | -1.65(-3.71%) |
Jan 17, 2023 | 44.73 | 45.41 | 44.18 | 44.49 | 94,262 | +0.12(+0.27%) |
Jan 13, 2023 | 44.25 | 44.62 | 43.27 | 44.37 | 81,772 | +0.12(+0.27%) |
Jan 12, 2023 | 43.11 | 44.75 | 43.08 | 44.25 | 69,496 | +1.67(+3.92%) |
Jan 11, 2023 | 43.08 | 43.22 | 41.76 | 42.58 | 75,349 | +0.32(+0.75%) |
Jan 10, 2023 | 42.10 | 42.42 | 40.99 | 42.26 | 91,007 | +0.67(+1.60%) |
Jan 09, 2023 | 43.19 | 43.20 | 41.46 | 41.60 | 88,746 | -0.24(-0.57%) |
Jan 06, 2023 | 41.19 | 42.85 | 41.19 | 41.83 | 104,956 | +1.40(+3.47%) |
Jan 05, 2023 | 39.01 | 40.86 | 39.01 | 40.43 | 97,141 | +1.36(+3.49%) |
Jan 04, 2023 | 37.98 | 39.55 | 37.64 | 39.07 | 112,360 | +0.06(+0.15%) |
Jan 03, 2023 | 41.69 | 41.92 | 38.11 | 39.01 | 351,544 | -3.24(-7.67%) |
Dec 30, 2022 | 41.20 | 42.34 | 41.16 | 42.25 | 100,164 | +0.55(+1.31%) |
Dec 29, 2022 | 40.41 | 41.98 | 40.41 | 41.70 | 85,305 | +0.86(+2.12%) |
Dec 28, 2022 | 42.73 | 42.83 | 40.61 | 40.84 | 102,973 | -2.15(-5.00%) |
Dec 27, 2022 | 42.58 | 43.21 | 42.21 | 42.99 | 121,538 | +0.90(+2.15%) |
Dec 23, 2022 | 40.54 | 42.12 | 40.30 | 42.08 | 54,821 | +2.46(+6.20%) |
Dec 22, 2022 | 41.75 | 41.75 | 38.03 | 39.63 | 91,162 | -2.07(-4.97%) |
Dec 21, 2022 | 41.49 | 41.95 | 40.60 | 41.70 | 50,582 | +1.58(+3.94%) |
Dec 20, 2022 | 39.04 | 40.54 | 39.01 | 40.12 | 77,912 | +1.13(+2.89%) |
Dec 19, 2022 | 39.56 | 40.13 | 38.42 | 38.99 | 49,533 | -0.16(-0.40%) |
Dec 16, 2022 | 38.86 | 39.43 | 38.07 | 39.15 | 123,592 | -0.99(-2.46%) |
Dec 15, 2022 | 39.66 | 40.25 | 38.82 | 40.14 | 70,605 | -0.44(-1.10%) |
Dec 14, 2022 | 41.54 | 41.94 | 40.04 | 40.58 | 70,825 | -0.48(-1.18%) |
Dec 13, 2022 | 41.40 | 41.84 | 40.57 | 41.07 | 79,341 | +1.42(+3.59%) |
Dec 12, 2022 | 38.11 | 39.77 | 37.84 | 39.64 | 104,888 | +1.93(+5.11%) |
Dec 09, 2022 | 39.28 | 40.12 | 37.65 | 37.72 | 92,522 | -1.71(-4.34%) |
Dec 08, 2022 | 41.58 | 41.85 | 39.08 | 39.43 | 89,366 | -0.45(-1.14%) |
Dec 07, 2022 | 40.16 | 41.12 | 39.25 | 39.88 | 112,778 | -0.25(-0.62%) |
Dec 06, 2022 | 41.73 | 42.81 | 39.61 | 40.13 | 264,031 | -2.33(-5.49%) |
Dec 05, 2022 | 46.04 | 46.38 | 41.82 | 42.46 | 156,877 | -2.72(-6.01%) |
Dec 02, 2022 | 45.10 | 46.19 | 44.76 | 45.18 | 45,921 | -0.64(-1.40%) |