Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.90 | 44.57 | 43.68 | 44.00 | 255,281 | -0.02(-0.04%) |
Feb 27, 2023 | 44.60 | 45.19 | 43.95 | 44.02 | 142,804 | -0.34(-0.78%) |
Feb 24, 2023 | 44.35 | 44.77 | 43.80 | 44.36 | 219,614 | -0.06(-0.13%) |
Feb 23, 2023 | 44.34 | 44.81 | 44.22 | 44.42 | 220,068 | +0.34(+0.78%) |
Feb 22, 2023 | 43.12 | 44.79 | 42.94 | 44.08 | 335,826 | +1.10(+2.56%) |
Feb 21, 2023 | 42.99 | 43.21 | 42.92 | 42.97 | 231,759 | -0.10(-0.22%) |
Feb 17, 2023 | 43.97 | 44.06 | 43.02 | 43.07 | 204,973 | -0.05(-0.11%) |
Feb 16, 2023 | 42.24 | 44.57 | 42.24 | 43.12 | 866,151 | +1.70(+4.09%) |
Feb 15, 2023 | 41.20 | 42.02 | 41.20 | 41.42 | 134,379 | -0.12(-0.30%) |
Feb 14, 2023 | 41.92 | 42.26 | 41.43 | 41.55 | 188,822 | -0.29(-0.69%) |
Feb 13, 2023 | 41.51 | 42.29 | 41.51 | 41.83 | 124,109 | +0.19(+0.46%) |
Feb 10, 2023 | 41.41 | 41.88 | 41.41 | 41.64 | 100,816 | -0.04(-0.09%) |
Feb 09, 2023 | 42.05 | 42.29 | 41.57 | 41.68 | 128,210 | +0.11(+0.28%) |
Feb 08, 2023 | 41.99 | 42.28 | 41.57 | 41.57 | 87,687 | -0.72(-1.70%) |
Feb 07, 2023 | 42.17 | 42.51 | 41.59 | 42.28 | 177,448 | +0.11(+0.25%) |
Feb 06, 2023 | 41.88 | 42.68 | 41.88 | 42.18 | 339,424 | -0.06(-0.14%) |
Feb 03, 2023 | 41.78 | 42.38 | 41.42 | 42.24 | 310,785 | +0.56(+1.33%) |
Feb 02, 2023 | 40.43 | 41.82 | 40.06 | 41.68 | 161,482 | +1.49(+3.69%) |
Feb 01, 2023 | 40.14 | 40.65 | 39.88 | 40.20 | 172,056 | +0.01(+0.02%) |
Jan 31, 2023 | 39.79 | 40.79 | 39.73 | 40.19 | 116,594 | +0.45(+1.13%) |
Jan 30, 2023 | 40.12 | 40.26 | 39.74 | 39.74 | 522,679 | -0.64(-1.59%) |
Jan 27, 2023 | 40.20 | 40.39 | 39.90 | 40.38 | 183,312 | +0.15(+0.38%) |
Jan 26, 2023 | 39.76 | 40.33 | 39.35 | 40.22 | 101,627 | +0.44(+1.11%) |
Jan 25, 2023 | 39.52 | 40.08 | 39.45 | 39.78 | 115,731 | +0.11(+0.27%) |
Jan 24, 2023 | 39.38 | 39.80 | 39.30 | 39.68 | 106,843 | +0.14(+0.36%) |
Jan 23, 2023 | 40.03 | 40.39 | 39.38 | 39.53 | 221,621 | -0.51(-1.27%) |
Jan 20, 2023 | 40.01 | 40.48 | 39.98 | 40.04 | 260,274 | -0.08(-0.19%) |
Jan 19, 2023 | 40.11 | 40.34 | 40.04 | 40.12 | 143,701 | -0.21(-0.52%) |
Jan 18, 2023 | 40.15 | 40.74 | 40.06 | 40.33 | 207,890 | +0.02(+0.05%) |
Jan 17, 2023 | 40.01 | 40.60 | 39.91 | 40.31 | 99,146 | +0.15(+0.38%) |
Jan 13, 2023 | 40.39 | 40.88 | 40.00 | 40.16 | 134,472 | -0.24(-0.59%) |
Jan 12, 2023 | 40.83 | 41.25 | 40.38 | 40.40 | 118,310 | -0.27(-0.66%) |
Jan 11, 2023 | 40.79 | 41.16 | 40.24 | 40.67 | 167,331 | -0.04(-0.09%) |
Jan 10, 2023 | 41.04 | 41.59 | 40.70 | 40.70 | 133,856 | -0.60(-1.46%) |
Jan 09, 2023 | 41.79 | 41.82 | 41.31 | 41.31 | 156,252 | +0.18(+0.44%) |
Jan 06, 2023 | 41.20 | 41.39 | 40.46 | 41.13 | 198,458 | +0.71(+1.75%) |
Jan 05, 2023 | 39.84 | 40.74 | 39.84 | 40.42 | 158,312 | +0.23(+0.57%) |
Jan 04, 2023 | 39.76 | 40.60 | 39.76 | 40.19 | 180,129 | +0.58(+1.48%) |
Jan 03, 2023 | 39.63 | 40.03 | 39.27 | 39.60 | 282,326 | -0.01(-0.02%) |
Dec 30, 2022 | 38.28 | 39.79 | 38.28 | 39.61 | 153,751 | +0.81(+2.10%) |
Dec 29, 2022 | 37.86 | 38.82 | 37.86 | 38.80 | 297,751 | +0.48(+1.25%) |
Dec 28, 2022 | 38.04 | 38.42 | 37.94 | 38.32 | 161,171 | +0.24(+0.63%) |
Dec 27, 2022 | 38.14 | 38.45 | 37.70 | 38.08 | 267,013 | -0.17(-0.45%) |
Dec 23, 2022 | 36.76 | 38.31 | 36.51 | 38.25 | 189,399 | +1.30(+3.53%) |
Dec 22, 2022 | 36.78 | 37.36 | 36.46 | 36.95 | 231,910 | -0.15(-0.41%) |
Dec 21, 2022 | 37.12 | 38.20 | 37.00 | 37.10 | 287,412 | +0.23(+0.62%) |
Dec 20, 2022 | 36.15 | 37.37 | 36.01 | 36.87 | 244,549 | +0.28(+0.76%) |
Dec 19, 2022 | 37.34 | 37.78 | 36.46 | 36.59 | 381,157 | -0.87(-2.33%) |
Dec 16, 2022 | 37.62 | 38.15 | 37.30 | 37.47 | 354,783 | -0.59(-1.56%) |
Dec 15, 2022 | 38.28 | 38.50 | 37.69 | 38.06 | 333,488 | -0.31(-0.80%) |
Dec 14, 2022 | 38.34 | 38.88 | 37.71 | 38.37 | 384,052 | -0.27(-0.69%) |
Dec 13, 2022 | 39.41 | 39.55 | 38.50 | 38.63 | 235,742 | -0.12(-0.32%) |
Dec 12, 2022 | 38.50 | 38.76 | 38.15 | 38.76 | 192,949 | +0.25(+0.65%) |
Dec 09, 2022 | 38.07 | 38.70 | 38.07 | 38.51 | 169,249 | +0.49(+1.29%) |
Dec 08, 2022 | 37.86 | 38.43 | 37.86 | 38.02 | 287,270 | +0.05(+0.13%) |
Dec 07, 2022 | 37.91 | 38.65 | 37.87 | 37.97 | 168,916 | -0.19(-0.50%) |
Dec 06, 2022 | 38.27 | 39.04 | 38.12 | 38.16 | 204,270 | -0.16(-0.43%) |
Dec 05, 2022 | 39.31 | 39.31 | 38.27 | 38.33 | 270,623 | -1.00(-2.53%) |
Dec 02, 2022 | 39.13 | 39.89 | 39.08 | 39.32 | 149,600 | -0.37(-0.94%) |