Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.27 | 51.65 | 46.20 | 48.84 | 1,525,320 | +3.59(+7.93%) |
Feb 27, 2023 | 43.81 | 45.48 | 43.50 | 45.25 | 839,910 | +1.44(+3.29%) |
Feb 24, 2023 | 42.63 | 44.15 | 42.16 | 43.81 | 1,031,876 | +0.42(+0.97%) |
Feb 23, 2023 | 42.76 | 43.96 | 42.52 | 43.39 | 1,457,700 | +1.90(+4.58%) |
Feb 22, 2023 | 42.53 | 43.08 | 40.88 | 41.49 | 870,929 | -1.38(-3.22%) |
Feb 21, 2023 | 43.76 | 44.30 | 42.48 | 42.87 | 810,903 | -1.14(-2.59%) |
Feb 17, 2023 | 44.43 | 45.75 | 43.72 | 44.01 | 603,481 | -1.05(-2.33%) |
Feb 16, 2023 | 45.70 | 47.12 | 45.04 | 45.06 | 827,516 | -0.90(-1.96%) |
Feb 15, 2023 | 45.58 | 46.34 | 44.78 | 45.96 | 524,917 | -0.05(-0.11%) |
Feb 14, 2023 | 44.54 | 46.32 | 44.03 | 46.01 | 611,703 | +0.94(+2.09%) |
Feb 13, 2023 | 44.67 | 45.25 | 43.56 | 45.07 | 426,063 | -0.21(-0.46%) |
Feb 10, 2023 | 44.87 | 45.51 | 44.59 | 45.28 | 647,268 | +0.81(+1.82%) |
Feb 09, 2023 | 45.57 | 45.81 | 44.32 | 44.47 | 536,487 | -1.35(-2.95%) |
Feb 08, 2023 | 45.25 | 46.78 | 45.20 | 45.82 | 735,442 | +0.71(+1.57%) |
Feb 07, 2023 | 43.73 | 45.23 | 43.45 | 45.11 | 709,097 | +1.41(+3.23%) |
Feb 06, 2023 | 43.99 | 44.42 | 43.04 | 43.70 | 448,326 | +0.00(+0.00%) |
Feb 03, 2023 | 41.85 | 44.69 | 41.84 | 43.70 | 614,856 | +1.67(+3.97%) |
Feb 02, 2023 | 44.19 | 44.19 | 41.23 | 42.03 | 1,126,391 | -2.36(-5.32%) |
Feb 01, 2023 | 43.19 | 44.82 | 42.47 | 44.39 | 865,427 | +0.99(+2.28%) |
Jan 31, 2023 | 42.42 | 43.82 | 42.09 | 43.40 | 659,496 | +0.98(+2.31%) |
Jan 30, 2023 | 42.99 | 43.52 | 42.08 | 42.42 | 603,743 | -0.83(-1.92%) |
Jan 27, 2023 | 43.23 | 44.01 | 42.84 | 43.25 | 474,119 | +0.25(+0.58%) |
Jan 26, 2023 | 43.74 | 44.21 | 42.56 | 43.00 | 637,228 | -0.33(-0.76%) |
Jan 25, 2023 | 42.80 | 43.80 | 42.00 | 43.33 | 736,447 | +0.84(+1.98%) |
Jan 24, 2023 | 42.36 | 42.67 | 40.85 | 42.49 | 767,587 | -0.11(-0.26%) |
Jan 23, 2023 | 42.52 | 43.38 | 42.09 | 42.60 | 885,406 | +0.08(+0.19%) |
Jan 20, 2023 | 41.69 | 42.55 | 40.74 | 42.52 | 724,609 | +1.52(+3.71%) |
Jan 19, 2023 | 40.22 | 41.87 | 39.65 | 41.00 | 806,492 | +0.49(+1.21%) |
Jan 18, 2023 | 41.68 | 43.16 | 40.07 | 40.51 | 1,338,985 | -0.49(-1.20%) |
Jan 17, 2023 | 39.50 | 41.01 | 38.63 | 41.00 | 983,597 | +1.95(+4.99%) |
Jan 13, 2023 | 38.20 | 39.45 | 37.60 | 39.05 | 546,573 | +0.88(+2.31%) |
Jan 12, 2023 | 37.55 | 39.53 | 37.55 | 38.17 | 565,650 | +0.65(+1.73%) |
Jan 11, 2023 | 38.20 | 38.35 | 36.74 | 37.52 | 497,835 | -0.43(-1.13%) |
Jan 10, 2023 | 37.17 | 38.07 | 37.05 | 37.95 | 990,997 | +0.67(+1.80%) |
Jan 09, 2023 | 36.87 | 39.38 | 36.84 | 37.28 | 2,201,550 | +1.48(+4.13%) |
Jan 06, 2023 | 34.64 | 36.16 | 34.64 | 35.80 | 703,435 | +1.64(+4.80%) |
Jan 05, 2023 | 33.99 | 34.48 | 33.41 | 34.16 | 515,786 | +0.14(+0.41%) |
Jan 04, 2023 | 33.90 | 34.45 | 32.65 | 34.02 | 788,904 | -0.34(-0.99%) |
Jan 03, 2023 | 36.85 | 36.91 | 33.05 | 34.36 | 1,124,455 | -2.49(-6.76%) |
Dec 30, 2022 | 35.55 | 37.14 | 35.54 | 36.85 | 1,152,178 | +0.70(+1.94%) |
Dec 29, 2022 | 34.26 | 36.18 | 34.18 | 36.15 | 470,822 | +1.82(+5.30%) |
Dec 28, 2022 | 33.96 | 34.62 | 33.36 | 34.33 | 486,564 | +0.69(+2.05%) |
Dec 27, 2022 | 35.10 | 35.14 | 33.29 | 33.64 | 508,363 | -1.25(-3.58%) |
Dec 23, 2022 | 33.27 | 35.11 | 32.93 | 34.89 | 511,271 | +2.17(+6.63%) |
Dec 22, 2022 | 34.29 | 34.34 | 32.05 | 32.72 | 644,195 | -1.22(-3.59%) |
Dec 21, 2022 | 34.19 | 34.72 | 32.82 | 33.94 | 688,228 | +0.10(+0.30%) |
Dec 20, 2022 | 32.34 | 34.84 | 32.24 | 33.84 | 1,366,237 | +1.47(+4.54%) |
Dec 19, 2022 | 31.34 | 32.84 | 31.34 | 32.37 | 783,033 | +1.31(+4.22%) |
Dec 16, 2022 | 31.36 | 31.71 | 30.79 | 31.06 | 1,040,229 | -1.21(-3.75%) |
Dec 15, 2022 | 32.55 | 32.80 | 31.47 | 32.27 | 351,714 | -0.34(-1.04%) |
Dec 14, 2022 | 32.36 | 32.96 | 31.61 | 32.61 | 388,204 | +0.46(+1.43%) |
Dec 13, 2022 | 31.52 | 32.18 | 31.16 | 32.15 | 267,035 | +1.09(+3.51%) |
Dec 12, 2022 | 29.67 | 31.27 | 29.66 | 31.06 | 464,317 | +1.66(+5.65%) |
Dec 09, 2022 | 30.64 | 30.70 | 28.59 | 29.40 | 861,091 | -1.39(-4.51%) |
Dec 08, 2022 | 31.76 | 31.89 | 30.76 | 30.79 | 274,526 | +0.00(+0.00%) |
Dec 07, 2022 | 31.62 | 32.21 | 30.16 | 30.79 | 482,377 | -0.79(-2.50%) |
Dec 06, 2022 | 31.79 | 33.05 | 31.15 | 31.58 | 615,871 | -0.23(-0.72%) |
Dec 05, 2022 | 33.00 | 33.40 | 31.52 | 31.81 | 498,661 | -0.57(-1.76%) |
Dec 02, 2022 | 30.55 | 32.39 | 30.55 | 32.38 | 495,714 | +1.60(+5.20%) |