Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.55 | 42.58 | 42.32 | 42.33 | 74,808 | -0.35(-0.82%) |
Feb 27, 2023 | 42.93 | 43.01 | 42.56 | 42.68 | 67,403 | -0.05(-0.11%) |
Feb 24, 2023 | 42.68 | 42.78 | 42.48 | 42.72 | 93,721 | -0.27(-0.63%) |
Feb 23, 2023 | 43.12 | 43.20 | 42.71 | 43.00 | 105,816 | -0.07(-0.16%) |
Feb 22, 2023 | 43.13 | 43.41 | 42.95 | 43.06 | 97,001 | -0.07(-0.16%) |
Feb 21, 2023 | 43.07 | 43.32 | 42.94 | 43.13 | 164,033 | -0.19(-0.45%) |
Feb 17, 2023 | 42.75 | 43.32 | 42.75 | 43.32 | 59,986 | +0.52(+1.22%) |
Feb 16, 2023 | 42.76 | 43.06 | 42.59 | 42.80 | 141,365 | -0.36(-0.83%) |
Feb 15, 2023 | 42.88 | 43.16 | 42.72 | 43.16 | 119,704 | +0.21(+0.50%) |
Feb 14, 2023 | 43.26 | 43.37 | 42.82 | 42.95 | 82,314 | -0.38(-0.87%) |
Feb 13, 2023 | 42.86 | 43.33 | 42.86 | 43.32 | 77,308 | +0.48(+1.13%) |
Feb 10, 2023 | 42.44 | 42.84 | 42.40 | 42.84 | 57,193 | +0.38(+0.89%) |
Feb 09, 2023 | 42.90 | 42.97 | 42.41 | 42.46 | 99,714 | -0.19(-0.45%) |
Feb 08, 2023 | 42.87 | 42.87 | 42.60 | 42.66 | 93,079 | -0.31(-0.72%) |
Feb 07, 2023 | 42.93 | 43.04 | 42.52 | 42.97 | 110,245 | -0.16(-0.38%) |
Feb 06, 2023 | 43.02 | 43.22 | 43.01 | 43.13 | 150,329 | -0.03(-0.07%) |
Feb 03, 2023 | 43.31 | 43.39 | 42.90 | 43.16 | 136,826 | -0.16(-0.38%) |
Feb 02, 2023 | 43.53 | 43.60 | 43.16 | 43.32 | 259,425 | -0.32(-0.73%) |
Feb 01, 2023 | 43.20 | 43.86 | 43.09 | 43.64 | 138,694 | +0.37(+0.85%) |
Jan 31, 2023 | 42.88 | 43.29 | 42.78 | 43.28 | 158,920 | +0.50(+1.18%) |
Jan 30, 2023 | 42.65 | 43.07 | 42.65 | 42.77 | 364,777 | +0.02(+0.05%) |
Jan 27, 2023 | 42.78 | 42.95 | 42.55 | 42.75 | 137,224 | -0.12(-0.27%) |
Jan 26, 2023 | 43.03 | 43.03 | 42.72 | 42.87 | 160,521 | -0.10(-0.23%) |
Jan 25, 2023 | 42.64 | 42.99 | 42.43 | 42.97 | 155,473 | +0.13(+0.30%) |
Jan 24, 2023 | 42.60 | 42.89 | 42.46 | 42.84 | 189,388 | +0.15(+0.36%) |
Jan 23, 2023 | 42.56 | 42.91 | 42.50 | 42.69 | 454,849 | +0.14(+0.32%) |
Jan 20, 2023 | 42.20 | 42.55 | 41.98 | 42.55 | 94,630 | +0.35(+0.83%) |
Jan 19, 2023 | 42.43 | 42.58 | 42.18 | 42.20 | 174,383 | -0.36(-0.84%) |
Jan 18, 2023 | 43.73 | 43.73 | 42.54 | 42.56 | 90,020 | -1.19(-2.72%) |
Jan 17, 2023 | 43.77 | 44.09 | 43.71 | 43.75 | 197,078 | +0.06(+0.13%) |
Jan 13, 2023 | 43.32 | 43.71 | 43.32 | 43.69 | 96,878 | +0.21(+0.49%) |
Jan 12, 2023 | 43.83 | 43.83 | 43.39 | 43.48 | 270,187 | -0.26(-0.60%) |
Jan 11, 2023 | 43.77 | 43.91 | 43.41 | 43.74 | 101,023 | +0.05(+0.11%) |
Jan 10, 2023 | 43.73 | 43.81 | 43.56 | 43.69 | 116,012 | -0.01(-0.02%) |
Jan 09, 2023 | 44.10 | 44.39 | 43.69 | 43.70 | 91,870 | -0.40(-0.90%) |
Jan 06, 2023 | 43.43 | 44.26 | 43.43 | 44.10 | 68,878 | +1.11(+2.59%) |
Jan 05, 2023 | 43.28 | 43.28 | 42.89 | 42.99 | 96,594 | -0.41(-0.94%) |
Jan 04, 2023 | 43.35 | 43.62 | 43.12 | 43.39 | 74,176 | +0.19(+0.45%) |
Jan 03, 2023 | 43.45 | 43.45 | 42.79 | 43.20 | 228,639 | -0.17(-0.40%) |
Dec 30, 2022 | 43.46 | 43.46 | 43.05 | 43.37 | 70,345 | -0.19(-0.44%) |
Dec 29, 2022 | 43.54 | 43.69 | 43.51 | 43.57 | 72,981 | +0.21(+0.49%) |
Dec 28, 2022 | 43.93 | 44.06 | 43.35 | 43.35 | 59,179 | -0.55(-1.26%) |
Dec 27, 2022 | 43.77 | 43.99 | 43.69 | 43.91 | 63,829 | +0.18(+0.42%) |
Dec 23, 2022 | 43.52 | 43.74 | 43.38 | 43.72 | 45,984 | +0.19(+0.44%) |
Dec 22, 2022 | 43.46 | 43.53 | 43.03 | 43.53 | 93,231 | -0.14(-0.31%) |
Dec 21, 2022 | 43.42 | 43.79 | 43.42 | 43.66 | 97,378 | +0.45(+1.03%) |
Dec 20, 2022 | 43.13 | 43.35 | 42.94 | 43.22 | 94,498 | -0.01(-0.02%) |
Dec 19, 2022 | 43.31 | 43.57 | 42.97 | 43.23 | 53,704 | -0.06(-0.13%) |
Dec 16, 2022 | 43.18 | 43.37 | 42.92 | 43.29 | 94,505 | -0.18(-0.43%) |
Dec 15, 2022 | 43.90 | 43.90 | 43.17 | 43.47 | 166,126 | -0.77(-1.74%) |
Dec 14, 2022 | 44.31 | 44.64 | 44.01 | 44.24 | 105,644 | -0.02(-0.05%) |
Dec 13, 2022 | 44.83 | 44.94 | 44.04 | 44.26 | 168,238 | -0.06(-0.14%) |
Dec 12, 2022 | 43.94 | 44.34 | 43.87 | 44.32 | 116,204 | +0.44(+1.00%) |
Dec 09, 2022 | 44.09 | 44.20 | 43.88 | 43.88 | 31,230 | -0.36(-0.80%) |
Dec 08, 2022 | 44.05 | 44.27 | 44.02 | 44.24 | 75,903 | +0.18(+0.42%) |
Dec 07, 2022 | 43.99 | 44.15 | 43.95 | 44.06 | 68,821 | +0.10(+0.22%) |
Dec 06, 2022 | 44.32 | 44.38 | 43.74 | 43.96 | 152,338 | -0.29(-0.65%) |
Dec 05, 2022 | 44.49 | 44.49 | 44.14 | 44.25 | 103,899 | -0.57(-1.26%) |
Dec 02, 2022 | 44.30 | 44.87 | 44.30 | 44.82 | 71,281 | +0.21(+0.47%) |