Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.23 | 42.50 | 42.23 | 42.50 | 422 | +0.03(+0.06%) |
Feb 27, 2023 | 42.64 | 42.64 | 42.47 | 42.47 | 933 | -0.11(-0.26%) |
Feb 24, 2023 | 42.55 | 42.58 | 42.55 | 42.58 | 433 | -0.38(-0.88%) |
Feb 23, 2023 | 42.66 | 42.96 | 42.66 | 42.96 | 611 | +0.46(+1.08%) |
Feb 22, 2023 | 42.61 | 42.65 | 42.50 | 42.50 | 733 | +0.20(+0.47%) |
Feb 21, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 457 | -0.85(-1.97%) |
Feb 17, 2023 | 42.71 | 43.15 | 42.71 | 43.15 | 2,501 | +0.28(+0.65%) |
Feb 16, 2023 | 42.88 | 42.88 | 42.87 | 42.87 | 389 | -0.63(-1.44%) |
Feb 15, 2023 | 43.57 | 43.68 | 43.50 | 43.50 | 5,802 | -0.34(-0.78%) |
Feb 14, 2023 | 44.09 | 44.09 | 43.76 | 43.84 | 5,289 | -0.02(-0.06%) |
Feb 13, 2023 | 43.77 | 43.86 | 43.77 | 43.86 | 663 | +0.23(+0.52%) |
Feb 10, 2023 | 43.94 | 43.94 | 43.64 | 43.64 | 1,638 | -0.43(-0.98%) |
Feb 09, 2023 | 44.48 | 44.48 | 44.07 | 44.07 | 177 | -0.53(-1.20%) |
Feb 08, 2023 | 44.72 | 44.72 | 44.31 | 44.60 | 605 | -0.04(-0.09%) |
Feb 07, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 288 | -0.20(-0.45%) |
Feb 06, 2023 | 44.80 | 44.84 | 44.80 | 44.84 | 616 | -0.39(-0.86%) |
Feb 03, 2023 | 45.27 | 45.35 | 45.20 | 45.24 | 1,067 | -0.64(-1.39%) |
Feb 02, 2023 | 46.22 | 46.25 | 45.83 | 45.87 | 4,110 | +0.04(+0.10%) |
Feb 01, 2023 | 45.33 | 45.83 | 45.33 | 45.83 | 396 | +0.47(+1.03%) |
Jan 31, 2023 | 45.12 | 45.36 | 45.12 | 45.36 | 411 | +0.40(+0.89%) |
Jan 30, 2023 | 44.98 | 45.00 | 44.96 | 44.96 | 1,021 | -0.22(-0.48%) |
Jan 27, 2023 | 45.07 | 45.18 | 45.07 | 45.18 | 632 | -0.22(-0.49%) |
Jan 26, 2023 | 45.29 | 45.40 | 45.27 | 45.40 | 36,885 | +0.08(+0.18%) |
Jan 25, 2023 | 45.23 | 45.31 | 45.23 | 45.31 | 215 | -0.03(-0.07%) |
Jan 24, 2023 | 45.14 | 45.35 | 45.13 | 45.35 | 2,715 | +0.40(+0.89%) |
Jan 23, 2023 | 44.75 | 45.01 | 44.75 | 44.95 | 8,532 | -0.17(-0.38%) |
Jan 20, 2023 | 45.02 | 45.12 | 45.02 | 45.12 | 2,576 | -0.36(-0.80%) |
Jan 19, 2023 | 45.33 | 45.48 | 45.33 | 45.48 | 418 | -0.18(-0.39%) |
Jan 18, 2023 | 45.74 | 45.92 | 45.66 | 45.66 | 3,243 | +0.76(+1.69%) |
Jan 17, 2023 | 45.00 | 45.00 | 44.90 | 44.90 | 3,506 | -0.33(-0.72%) |
Jan 13, 2023 | 45.13 | 45.43 | 45.13 | 45.23 | 1,117 | -0.14(-0.30%) |
Jan 12, 2023 | 44.64 | 45.36 | 44.49 | 45.36 | 2,599 | +0.74(+1.67%) |
Jan 11, 2023 | 44.44 | 44.62 | 44.42 | 44.62 | 2,523 | +0.54(+1.22%) |
Jan 10, 2023 | 43.98 | 44.08 | 43.94 | 44.08 | 3,640 | -0.22(-0.50%) |
Jan 09, 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 419 | +0.17(+0.39%) |
Jan 06, 2023 | 43.83 | 44.13 | 43.83 | 44.13 | 507 | +0.98(+2.28%) |
Jan 05, 2023 | 42.82 | 43.15 | 42.82 | 43.15 | 441 | +0.09(+0.22%) |
Jan 04, 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 98 | +0.45(+1.06%) |
Jan 03, 2023 | 43.07 | 43.07 | 42.60 | 42.60 | 1,134 | +0.47(+1.11%) |
Dec 30, 2022 | 42.26 | 42.26 | 42.06 | 42.13 | 2,748 | -0.44(-1.03%) |
Dec 29, 2022 | 42.40 | 42.57 | 42.35 | 42.57 | 1,050 | +0.42(+0.99%) |
Dec 28, 2022 | 42.53 | 42.53 | 42.16 | 42.16 | 1,660 | -0.16(-0.39%) |
Dec 27, 2022 | 42.68 | 42.69 | 42.32 | 42.32 | 1,537 | -0.82(-1.91%) |
Dec 23, 2022 | 43.12 | 43.15 | 43.12 | 43.15 | 310 | -0.35(-0.80%) |
Dec 22, 2022 | 43.48 | 43.49 | 43.42 | 43.49 | 487 | +0.03(+0.06%) |
Dec 21, 2022 | 43.38 | 43.47 | 43.37 | 43.47 | 932 | +0.46(+1.07%) |
Dec 20, 2022 | 42.98 | 43.03 | 42.93 | 43.01 | 1,354 | -0.85(-1.93%) |
Dec 19, 2022 | 44.06 | 44.06 | 43.69 | 43.86 | 10,835 | -0.65(-1.46%) |
Dec 16, 2022 | 44.25 | 44.56 | 44.25 | 44.50 | 1,358 | -0.52(-1.16%) |
Dec 15, 2022 | 45.04 | 45.04 | 45.03 | 45.03 | 692 | +0.08(+0.17%) |
Dec 14, 2022 | 44.84 | 44.95 | 44.66 | 44.95 | 2,427 | +0.06(+0.13%) |
Dec 13, 2022 | 45.64 | 45.64 | 44.75 | 44.90 | 16,413 | +0.43(+0.97%) |
Dec 12, 2022 | 44.68 | 44.68 | 44.42 | 44.46 | 3,992 | -0.06(-0.13%) |
Dec 09, 2022 | 44.52 | 44.52 | 44.52 | 44.52 | 158 | -0.61(-1.34%) |
Dec 08, 2022 | 45.07 | 45.25 | 45.01 | 45.13 | 11,711 | -0.05(-0.11%) |
Dec 07, 2022 | 44.90 | 45.18 | 44.90 | 45.18 | 261 | +0.74(+1.66%) |
Dec 06, 2022 | 44.48 | 44.48 | 44.31 | 44.44 | 1,334 | +0.28(+0.63%) |
Dec 05, 2022 | 44.01 | 44.16 | 44.01 | 44.16 | 377 | -0.46(-1.04%) |
Dec 02, 2022 | 44.24 | 44.62 | 44.24 | 44.62 | 251 | +0.43(+0.97%) |