Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.29 | 44.67 | 43.29 | 44.02 | 1,168,860 | +0.61(+1.41%) |
Feb 27, 2023 | 43.41 | 43.72 | 42.97 | 43.41 | 785,776 | +0.34(+0.79%) |
Feb 24, 2023 | 42.50 | 43.23 | 42.09 | 43.07 | 845,340 | -0.65(-1.49%) |
Feb 23, 2023 | 44.18 | 44.38 | 43.06 | 43.72 | 914,904 | +0.39(+0.90%) |
Feb 22, 2023 | 43.31 | 43.67 | 42.65 | 43.33 | 792,881 | +0.81(+1.90%) |
Feb 21, 2023 | 42.20 | 43.15 | 42.00 | 42.52 | 1,003,627 | -0.81(-1.87%) |
Feb 17, 2023 | 43.96 | 44.03 | 42.75 | 43.33 | 1,223,592 | -0.76(-1.72%) |
Feb 16, 2023 | 44.47 | 45.51 | 44.07 | 44.09 | 1,407,040 | -2.35(-5.06%) |
Feb 15, 2023 | 45.41 | 46.55 | 44.75 | 46.44 | 1,050,871 | +0.92(+2.02%) |
Feb 14, 2023 | 42.72 | 45.59 | 42.31 | 45.52 | 1,420,219 | +2.41(+5.59%) |
Feb 13, 2023 | 42.40 | 44.54 | 42.32 | 43.11 | 1,214,581 | +1.29(+3.08%) |
Feb 10, 2023 | 43.18 | 43.41 | 41.46 | 41.82 | 1,984,108 | -2.12(-4.82%) |
Feb 09, 2023 | 46.00 | 46.34 | 43.75 | 43.94 | 1,895,549 | -1.19(-2.64%) |
Feb 08, 2023 | 46.25 | 46.55 | 44.84 | 45.13 | 573,884 | -1.05(-2.27%) |
Feb 07, 2023 | 44.40 | 46.52 | 43.33 | 46.18 | 1,194,934 | +1.69(+3.80%) |
Feb 06, 2023 | 44.39 | 45.67 | 44.15 | 44.49 | 1,361,829 | -0.83(-1.83%) |
Feb 03, 2023 | 45.04 | 46.40 | 44.77 | 45.32 | 1,545,945 | -2.30(-4.83%) |
Feb 02, 2023 | 46.03 | 48.45 | 46.03 | 47.62 | 1,730,062 | +2.58(+5.73%) |
Feb 01, 2023 | 43.41 | 45.52 | 42.87 | 45.04 | 1,264,016 | +1.83(+4.24%) |
Jan 31, 2023 | 42.09 | 43.39 | 42.09 | 43.21 | 844,268 | +1.43(+3.42%) |
Jan 30, 2023 | 42.65 | 42.65 | 41.51 | 41.78 | 740,586 | -1.58(-3.64%) |
Jan 27, 2023 | 43.18 | 44.01 | 42.96 | 43.36 | 1,899,464 | -0.42(-0.96%) |
Jan 26, 2023 | 44.40 | 44.74 | 42.69 | 43.78 | 1,432,188 | +0.54(+1.25%) |
Jan 25, 2023 | 41.31 | 43.26 | 39.87 | 43.24 | 1,436,505 | +0.54(+1.26%) |
Jan 24, 2023 | 42.89 | 44.00 | 42.56 | 42.70 | 1,036,414 | -0.68(-1.57%) |
Jan 23, 2023 | 42.76 | 43.44 | 42.13 | 43.38 | 1,110,252 | +0.69(+1.62%) |
Jan 20, 2023 | 42.25 | 43.05 | 41.72 | 42.69 | 1,796,146 | +1.06(+2.55%) |
Jan 19, 2023 | 42.25 | 43.00 | 41.21 | 41.63 | 856,036 | -1.20(-2.80%) |
Jan 18, 2023 | 43.50 | 44.05 | 42.14 | 42.83 | 1,299,008 | -0.50(-1.15%) |
Jan 17, 2023 | 42.00 | 43.47 | 41.15 | 43.33 | 1,617,895 | +0.97(+2.29%) |
Jan 13, 2023 | 40.04 | 43.40 | 40.04 | 42.36 | 2,141,321 | +1.67(+4.10%) |
Jan 12, 2023 | 39.64 | 40.75 | 38.29 | 40.69 | 1,475,747 | +1.22(+3.09%) |
Jan 11, 2023 | 38.20 | 40.00 | 37.62 | 39.47 | 2,041,791 | +1.76(+4.67%) |
Jan 10, 2023 | 36.80 | 37.74 | 35.94 | 37.71 | 1,480,822 | +0.49(+1.32%) |
Jan 09, 2023 | 37.02 | 38.33 | 36.77 | 37.22 | 1,517,236 | +0.76(+2.08%) |
Jan 06, 2023 | 35.97 | 36.74 | 34.78 | 36.46 | 921,529 | +0.73(+2.04%) |
Jan 05, 2023 | 38.38 | 38.38 | 35.34 | 35.73 | 1,393,143 | -3.06(-7.89%) |
Jan 04, 2023 | 39.43 | 39.70 | 38.50 | 38.79 | 1,017,093 | -0.08(-0.21%) |
Jan 03, 2023 | 40.42 | 40.80 | 38.53 | 38.87 | 1,152,772 | -0.49(-1.24%) |
Dec 30, 2022 | 38.81 | 40.25 | 38.81 | 39.36 | 771,850 | -0.53(-1.33%) |
Dec 29, 2022 | 38.22 | 40.09 | 37.79 | 39.89 | 784,394 | +2.16(+5.72%) |
Dec 28, 2022 | 37.25 | 37.91 | 36.68 | 37.73 | 842,993 | +0.37(+0.99%) |
Dec 27, 2022 | 38.30 | 39.08 | 37.15 | 37.36 | 960,589 | -1.45(-3.74%) |
Dec 23, 2022 | 39.06 | 39.30 | 38.09 | 38.81 | 700,669 | -0.62(-1.57%) |
Dec 22, 2022 | 39.61 | 39.66 | 38.68 | 39.43 | 930,631 | -0.82(-2.04%) |
Dec 21, 2022 | 40.39 | 41.24 | 39.07 | 40.25 | 985,935 | +0.00(+0.00%) |
Dec 20, 2022 | 39.00 | 40.46 | 38.53 | 40.25 | 784,717 | +0.72(+1.82%) |
Dec 19, 2022 | 41.76 | 42.00 | 39.13 | 39.53 | 1,375,540 | -2.47(-5.88%) |
Dec 16, 2022 | 41.32 | 42.21 | 40.93 | 42.00 | 2,272,440 | +0.74(+1.79%) |
Dec 15, 2022 | 41.41 | 42.59 | 40.97 | 41.26 | 1,531,338 | -1.24(-2.92%) |
Dec 14, 2022 | 41.36 | 42.94 | 41.02 | 42.50 | 1,150,743 | +1.21(+2.93%) |
Dec 13, 2022 | 42.34 | 42.74 | 40.62 | 41.29 | 1,686,454 | +0.81(+2.00%) |
Dec 12, 2022 | 37.59 | 40.60 | 37.09 | 40.48 | 1,824,747 | +3.08(+8.24%) |
Dec 09, 2022 | 36.66 | 37.62 | 36.07 | 37.40 | 1,112,328 | +0.55(+1.49%) |
Dec 08, 2022 | 36.39 | 37.84 | 35.59 | 36.85 | 806,085 | +0.93(+2.59%) |
Dec 07, 2022 | 36.15 | 36.78 | 34.90 | 35.92 | 1,361,993 | -0.17(-0.47%) |
Dec 06, 2022 | 36.51 | 36.84 | 35.66 | 36.09 | 1,680,876 | -0.43(-1.18%) |
Dec 05, 2022 | 37.60 | 37.74 | 36.29 | 36.52 | 2,439,815 | -1.38(-3.64%) |
Dec 02, 2022 | 35.71 | 38.51 | 35.29 | 37.90 | 4,572,048 | +5.39(+16.58%) |