Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.95 | 42.48 | 41.71 | 42.21 | 144,782 | +0.02(+0.05%) |
Feb 27, 2023 | 42.61 | 42.95 | 42.12 | 42.19 | 67,989 | -0.40(-0.95%) |
Feb 24, 2023 | 42.64 | 42.86 | 42.20 | 42.59 | 79,188 | -0.30(-0.69%) |
Feb 23, 2023 | 43.01 | 43.63 | 42.30 | 42.89 | 114,565 | +0.01(+0.02%) |
Feb 22, 2023 | 43.04 | 43.28 | 42.52 | 42.88 | 139,157 | -0.16(-0.38%) |
Feb 21, 2023 | 44.26 | 44.38 | 42.90 | 43.04 | 168,856 | -1.22(-2.75%) |
Feb 17, 2023 | 43.16 | 44.26 | 43.15 | 44.26 | 117,093 | +1.35(+3.15%) |
Feb 16, 2023 | 41.95 | 42.97 | 41.81 | 42.91 | 100,584 | +0.67(+1.59%) |
Feb 15, 2023 | 42.88 | 42.88 | 40.80 | 42.24 | 138,833 | -0.30(-0.70%) |
Feb 14, 2023 | 43.43 | 43.55 | 42.50 | 42.53 | 79,573 | -1.07(-2.46%) |
Feb 13, 2023 | 43.13 | 43.79 | 42.94 | 43.61 | 85,429 | +0.58(+1.36%) |
Feb 10, 2023 | 43.02 | 43.20 | 42.81 | 43.02 | 89,040 | -0.12(-0.29%) |
Feb 09, 2023 | 44.06 | 44.06 | 42.89 | 43.15 | 106,252 | -0.62(-1.42%) |
Feb 08, 2023 | 43.98 | 44.23 | 43.55 | 43.77 | 77,649 | -0.50(-1.13%) |
Feb 07, 2023 | 45.31 | 45.31 | 43.84 | 44.27 | 130,219 | -1.04(-2.29%) |
Feb 06, 2023 | 44.86 | 45.52 | 44.33 | 45.30 | 136,508 | +0.33(+0.72%) |
Feb 03, 2023 | 43.98 | 45.08 | 43.47 | 44.98 | 237,864 | +1.05(+2.40%) |
Feb 02, 2023 | 43.13 | 44.09 | 42.62 | 43.92 | 210,560 | +0.54(+1.24%) |
Feb 01, 2023 | 42.82 | 44.07 | 42.61 | 43.39 | 446,148 | +0.51(+1.19%) |
Jan 31, 2023 | 42.73 | 42.90 | 42.34 | 42.88 | 93,044 | +0.43(+1.02%) |
Jan 30, 2023 | 41.87 | 43.09 | 41.87 | 42.45 | 119,816 | +0.57(+1.35%) |
Jan 27, 2023 | 41.82 | 41.92 | 41.40 | 41.88 | 109,355 | +0.10(+0.23%) |
Jan 26, 2023 | 42.01 | 42.10 | 41.55 | 41.78 | 63,722 | -0.34(-0.82%) |
Jan 25, 2023 | 41.85 | 42.19 | 41.71 | 42.13 | 64,477 | +0.29(+0.69%) |
Jan 24, 2023 | 41.96 | 42.19 | 41.48 | 41.84 | 73,012 | -0.14(-0.34%) |
Jan 23, 2023 | 41.47 | 42.27 | 41.07 | 41.99 | 78,037 | +0.56(+1.34%) |
Jan 20, 2023 | 41.58 | 41.65 | 40.90 | 41.43 | 94,183 | +0.11(+0.26%) |
Jan 19, 2023 | 41.68 | 41.77 | 41.27 | 41.32 | 62,868 | -0.35(-0.85%) |
Jan 18, 2023 | 43.69 | 43.69 | 41.44 | 41.68 | 108,928 | -1.86(-4.27%) |
Jan 17, 2023 | 43.20 | 43.76 | 43.14 | 43.54 | 97,282 | +0.33(+0.75%) |
Jan 13, 2023 | 43.13 | 43.45 | 43.02 | 43.21 | 80,796 | +0.02(+0.04%) |
Jan 12, 2023 | 43.94 | 43.94 | 43.10 | 43.19 | 101,183 | -0.69(-1.57%) |
Jan 11, 2023 | 44.19 | 44.48 | 43.82 | 43.88 | 101,220 | -0.12(-0.26%) |
Jan 10, 2023 | 43.18 | 44.00 | 43.14 | 44.00 | 89,701 | +0.59(+1.37%) |
Jan 09, 2023 | 44.20 | 44.24 | 43.29 | 43.40 | 94,275 | -0.80(-1.80%) |
Jan 06, 2023 | 43.42 | 44.77 | 43.38 | 44.20 | 117,114 | +1.05(+2.44%) |
Jan 05, 2023 | 42.25 | 43.16 | 42.00 | 43.15 | 123,085 | +0.98(+2.32%) |
Jan 04, 2023 | 41.24 | 42.54 | 41.21 | 42.17 | 123,860 | +0.89(+2.16%) |
Jan 03, 2023 | 41.04 | 41.32 | 40.34 | 41.28 | 121,919 | +0.47(+1.15%) |
Dec 30, 2022 | 40.95 | 40.97 | 40.64 | 40.81 | 116,787 | -0.19(-0.47%) |
Dec 29, 2022 | 41.27 | 41.30 | 40.62 | 41.00 | 90,705 | +0.12(+0.28%) |
Dec 28, 2022 | 41.28 | 41.62 | 40.87 | 40.88 | 87,646 | -0.47(-1.14%) |
Dec 27, 2022 | 41.64 | 42.00 | 41.32 | 41.35 | 70,382 | -0.36(-0.87%) |
Dec 23, 2022 | 41.38 | 42.05 | 41.36 | 41.72 | 93,503 | +0.23(+0.55%) |
Dec 22, 2022 | 41.39 | 41.56 | 41.05 | 41.49 | 80,147 | -0.12(-0.28%) |
Dec 21, 2022 | 41.79 | 42.18 | 41.57 | 41.60 | 93,127 | +0.10(+0.23%) |
Dec 20, 2022 | 41.66 | 41.71 | 41.22 | 41.51 | 125,955 | +0.00(+0.00%) |
Dec 19, 2022 | 41.29 | 41.78 | 41.07 | 41.51 | 152,652 | +0.21(+0.51%) |
Dec 16, 2022 | 41.29 | 41.53 | 40.92 | 41.30 | 598,721 | -0.31(-0.74%) |
Dec 15, 2022 | 41.97 | 41.99 | 41.35 | 41.60 | 163,381 | -0.53(-1.25%) |
Dec 14, 2022 | 42.28 | 42.80 | 41.82 | 42.13 | 155,018 | -0.26(-0.61%) |
Dec 13, 2022 | 43.62 | 43.89 | 42.37 | 42.39 | 202,941 | -1.05(-2.42%) |
Dec 12, 2022 | 42.39 | 43.47 | 42.39 | 43.44 | 131,382 | +1.08(+2.55%) |
Dec 09, 2022 | 42.52 | 42.94 | 42.35 | 42.36 | 124,209 | -0.40(-0.94%) |
Dec 08, 2022 | 43.16 | 43.40 | 42.54 | 42.76 | 119,576 | -0.50(-1.15%) |
Dec 07, 2022 | 43.38 | 43.83 | 43.05 | 43.26 | 188,767 | -0.27(-0.62%) |
Dec 06, 2022 | 43.62 | 43.88 | 43.34 | 43.53 | 119,608 | -0.18(-0.42%) |
Dec 05, 2022 | 43.78 | 44.02 | 43.16 | 43.71 | 169,251 | -0.35(-0.80%) |
Dec 02, 2022 | 42.67 | 44.50 | 42.67 | 44.06 | 184,523 | +1.07(+2.49%) |