Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.72 | 42.24 | 41.54 | 41.73 | 294,995 | -0.09(-0.21%) |
Feb 27, 2023 | 42.13 | 42.53 | 41.74 | 41.82 | 198,833 | -0.15(-0.35%) |
Feb 24, 2023 | 41.95 | 42.08 | 41.61 | 41.96 | 208,520 | -0.47(-1.11%) |
Feb 23, 2023 | 42.60 | 43.02 | 41.98 | 42.43 | 288,114 | -0.15(-0.34%) |
Feb 22, 2023 | 42.98 | 43.54 | 42.57 | 42.58 | 300,672 | -0.38(-0.89%) |
Feb 21, 2023 | 43.07 | 43.58 | 42.94 | 42.96 | 250,041 | -0.42(-0.97%) |
Feb 17, 2023 | 43.20 | 43.67 | 42.71 | 43.38 | 252,631 | +0.43(+1.00%) |
Feb 16, 2023 | 43.00 | 43.00 | 42.36 | 42.95 | 289,830 | -0.65(-1.48%) |
Feb 15, 2023 | 42.47 | 43.60 | 42.33 | 43.59 | 250,120 | +0.78(+1.83%) |
Feb 14, 2023 | 43.51 | 43.62 | 42.70 | 42.81 | 262,115 | -0.73(-1.68%) |
Feb 13, 2023 | 42.80 | 43.56 | 42.61 | 43.55 | 230,060 | +0.82(+1.92%) |
Feb 10, 2023 | 42.90 | 42.90 | 41.83 | 42.73 | 302,783 | -0.40(-0.93%) |
Feb 09, 2023 | 43.69 | 44.28 | 42.75 | 43.13 | 552,892 | +0.53(+1.24%) |
Feb 08, 2023 | 41.52 | 43.03 | 40.97 | 42.60 | 600,152 | +1.41(+3.42%) |
Feb 07, 2023 | 41.87 | 42.10 | 40.25 | 41.19 | 438,405 | -0.80(-1.91%) |
Feb 06, 2023 | 42.24 | 42.62 | 41.56 | 41.99 | 410,962 | -0.72(-1.69%) |
Feb 03, 2023 | 42.86 | 43.36 | 42.15 | 42.72 | 350,134 | -0.13(-0.30%) |
Feb 02, 2023 | 42.18 | 42.86 | 41.88 | 42.84 | 451,028 | +0.30(+0.71%) |
Feb 01, 2023 | 41.58 | 42.76 | 41.44 | 42.54 | 376,518 | +0.65(+1.56%) |
Jan 31, 2023 | 40.61 | 41.91 | 40.59 | 41.88 | 378,905 | +1.50(+3.70%) |
Jan 30, 2023 | 40.08 | 40.87 | 39.93 | 40.39 | 322,137 | +0.19(+0.46%) |
Jan 27, 2023 | 40.13 | 40.30 | 39.53 | 40.20 | 272,452 | +0.15(+0.37%) |
Jan 26, 2023 | 39.63 | 40.06 | 39.29 | 40.06 | 274,759 | +0.55(+1.38%) |
Jan 25, 2023 | 38.99 | 39.61 | 38.82 | 39.51 | 346,014 | +0.04(+0.10%) |
Jan 24, 2023 | 39.14 | 39.90 | 38.99 | 39.47 | 314,880 | -0.11(-0.27%) |
Jan 23, 2023 | 40.25 | 40.44 | 39.33 | 39.58 | 316,611 | -0.63(-1.56%) |
Jan 20, 2023 | 39.07 | 40.29 | 38.71 | 40.20 | 301,545 | +1.27(+3.26%) |
Jan 19, 2023 | 39.97 | 40.12 | 38.86 | 38.93 | 337,272 | -1.41(-3.49%) |
Jan 18, 2023 | 41.24 | 41.37 | 40.22 | 40.34 | 358,226 | -0.83(-2.02%) |
Jan 17, 2023 | 40.38 | 41.20 | 40.38 | 41.17 | 336,526 | +1.04(+2.58%) |
Jan 13, 2023 | 40.02 | 40.15 | 39.79 | 40.14 | 240,239 | +0.12(+0.29%) |
Jan 12, 2023 | 40.07 | 40.07 | 39.33 | 40.02 | 359,185 | +0.40(+1.01%) |
Jan 11, 2023 | 39.18 | 39.62 | 38.95 | 39.62 | 490,537 | +0.41(+1.05%) |
Jan 10, 2023 | 38.90 | 39.27 | 38.80 | 39.21 | 275,348 | +0.20(+0.50%) |
Jan 09, 2023 | 38.60 | 39.23 | 38.46 | 39.01 | 331,505 | +0.05(+0.13%) |
Jan 06, 2023 | 39.01 | 39.47 | 38.86 | 38.96 | 259,448 | +0.39(+1.01%) |
Jan 05, 2023 | 38.50 | 38.91 | 38.09 | 38.57 | 277,801 | -0.26(-0.68%) |
Jan 04, 2023 | 38.03 | 39.06 | 37.94 | 38.84 | 379,788 | +1.26(+3.36%) |
Jan 03, 2023 | 38.02 | 38.22 | 37.31 | 37.57 | 399,383 | -0.09(-0.23%) |
Dec 30, 2022 | 38.17 | 38.27 | 37.41 | 37.66 | 506,934 | -0.66(-1.73%) |
Dec 29, 2022 | 37.95 | 38.55 | 37.91 | 38.33 | 241,275 | +0.65(+1.74%) |
Dec 28, 2022 | 38.51 | 38.57 | 37.67 | 37.67 | 150,413 | -0.76(-1.98%) |
Dec 27, 2022 | 38.27 | 38.66 | 38.27 | 38.43 | 182,440 | +0.19(+0.49%) |
Dec 23, 2022 | 38.77 | 38.85 | 37.85 | 38.25 | 255,702 | -0.42(-1.09%) |
Dec 22, 2022 | 38.56 | 38.77 | 38.25 | 38.67 | 270,732 | -0.03(-0.08%) |
Dec 21, 2022 | 37.93 | 38.88 | 37.93 | 38.70 | 299,291 | +1.07(+2.86%) |
Dec 20, 2022 | 38.05 | 38.10 | 37.50 | 37.62 | 203,536 | -0.42(-1.10%) |
Dec 19, 2022 | 37.22 | 38.29 | 37.22 | 38.04 | 325,352 | +0.93(+2.50%) |
Dec 16, 2022 | 37.33 | 37.59 | 36.60 | 37.12 | 1,525,214 | -0.73(-1.94%) |
Dec 15, 2022 | 38.64 | 38.76 | 37.60 | 37.85 | 310,972 | -1.17(-3.01%) |
Dec 14, 2022 | 39.64 | 39.96 | 38.68 | 39.02 | 386,844 | -0.57(-1.43%) |
Dec 13, 2022 | 40.52 | 40.70 | 39.54 | 39.59 | 329,957 | -0.25(-0.64%) |
Dec 12, 2022 | 39.72 | 39.89 | 39.30 | 39.84 | 240,166 | +0.00(+0.00%) |
Dec 09, 2022 | 40.23 | 40.48 | 39.83 | 39.84 | 172,522 | -0.58(-1.43%) |
Dec 08, 2022 | 40.54 | 40.90 | 40.23 | 40.42 | 205,820 | +0.02(+0.05%) |
Dec 07, 2022 | 40.29 | 40.71 | 40.22 | 40.40 | 245,108 | -0.02(-0.05%) |
Dec 06, 2022 | 40.79 | 40.93 | 40.26 | 40.42 | 262,611 | -0.32(-0.79%) |
Dec 05, 2022 | 41.21 | 41.21 | 40.53 | 40.74 | 232,857 | -0.96(-2.30%) |
Dec 02, 2022 | 41.04 | 41.80 | 40.58 | 41.70 | 289,745 | +0.31(+0.76%) |