Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.04 | 41.18 | 40.44 | 40.45 | 537,513 | -0.59(-1.44%) |
Feb 27, 2023 | 40.99 | 41.50 | 40.81 | 41.04 | 110,990 | +0.47(+1.15%) |
Feb 24, 2023 | 40.38 | 40.99 | 40.04 | 40.57 | 173,584 | -0.59(-1.43%) |
Feb 23, 2023 | 41.68 | 41.71 | 40.10 | 41.16 | 464,942 | -0.47(-1.12%) |
Feb 22, 2023 | 41.67 | 42.54 | 41.41 | 41.63 | 425,450 | -0.21(-0.50%) |
Feb 21, 2023 | 42.81 | 42.93 | 41.62 | 41.84 | 417,077 | -1.65(-3.79%) |
Feb 17, 2023 | 43.05 | 43.70 | 42.44 | 43.48 | 249,408 | +0.44(+1.02%) |
Feb 16, 2023 | 43.68 | 44.27 | 42.96 | 43.05 | 170,317 | -1.24(-2.79%) |
Feb 15, 2023 | 43.97 | 44.35 | 43.60 | 44.28 | 170,059 | +0.01(+0.02%) |
Feb 14, 2023 | 44.04 | 44.65 | 43.66 | 44.27 | 239,238 | -0.10(-0.21%) |
Feb 13, 2023 | 44.35 | 45.84 | 44.17 | 44.37 | 349,888 | +0.16(+0.37%) |
Feb 10, 2023 | 42.35 | 44.22 | 42.00 | 44.21 | 410,662 | +1.76(+4.15%) |
Feb 09, 2023 | 47.37 | 47.77 | 40.19 | 42.45 | 1,190,763 | -5.33(-11.16%) |
Feb 08, 2023 | 47.75 | 48.61 | 47.65 | 47.78 | 148,578 | -0.51(-1.06%) |
Feb 07, 2023 | 47.90 | 48.66 | 47.65 | 48.29 | 190,306 | -0.08(-0.16%) |
Feb 06, 2023 | 48.89 | 49.10 | 48.29 | 48.37 | 256,352 | -0.67(-1.36%) |
Feb 03, 2023 | 48.06 | 49.23 | 47.85 | 49.03 | 259,170 | +0.51(+1.06%) |
Feb 02, 2023 | 47.58 | 49.14 | 47.12 | 48.52 | 268,624 | +1.29(+2.74%) |
Feb 01, 2023 | 45.49 | 47.45 | 44.73 | 47.23 | 421,810 | +1.75(+3.85%) |
Jan 31, 2023 | 44.61 | 46.02 | 44.61 | 45.47 | 209,721 | +1.08(+2.42%) |
Jan 30, 2023 | 45.30 | 45.66 | 44.30 | 44.40 | 212,771 | -1.07(-2.35%) |
Jan 27, 2023 | 45.56 | 46.04 | 44.85 | 45.46 | 202,666 | -0.03(-0.06%) |
Jan 26, 2023 | 45.98 | 46.31 | 45.37 | 45.49 | 185,934 | -0.20(-0.44%) |
Jan 25, 2023 | 44.60 | 45.91 | 44.30 | 45.69 | 492,504 | +0.90(+2.02%) |
Jan 24, 2023 | 44.81 | 45.76 | 44.63 | 44.79 | 189,884 | -0.26(-0.57%) |
Jan 23, 2023 | 44.11 | 45.36 | 43.95 | 45.05 | 364,114 | +0.92(+2.09%) |
Jan 20, 2023 | 43.90 | 44.54 | 43.59 | 44.12 | 347,641 | +0.45(+1.02%) |
Jan 19, 2023 | 43.60 | 44.14 | 42.90 | 43.67 | 300,410 | -0.11(-0.26%) |
Jan 18, 2023 | 43.79 | 45.18 | 43.78 | 43.79 | 334,299 | +0.05(+0.11%) |
Jan 17, 2023 | 44.26 | 44.26 | 43.46 | 43.74 | 133,683 | -0.51(-1.16%) |
Jan 13, 2023 | 44.48 | 44.75 | 44.01 | 44.26 | 327,719 | -0.51(-1.15%) |
Jan 12, 2023 | 44.30 | 45.29 | 44.01 | 44.77 | 167,220 | +0.81(+1.84%) |
Jan 11, 2023 | 43.50 | 44.09 | 43.45 | 43.96 | 206,112 | +0.74(+1.72%) |
Jan 10, 2023 | 42.80 | 43.29 | 42.43 | 43.22 | 160,861 | +0.44(+1.02%) |
Jan 09, 2023 | 43.61 | 44.02 | 42.55 | 42.78 | 189,233 | -0.83(-1.90%) |
Jan 06, 2023 | 42.49 | 43.63 | 42.07 | 43.61 | 136,668 | +1.69(+4.04%) |
Jan 05, 2023 | 42.55 | 42.55 | 41.67 | 41.91 | 151,257 | -0.94(-2.20%) |
Jan 04, 2023 | 41.93 | 42.94 | 41.26 | 42.86 | 237,347 | +1.32(+3.19%) |
Jan 03, 2023 | 41.02 | 42.31 | 40.96 | 41.53 | 203,450 | +0.86(+2.11%) |
Dec 30, 2022 | 40.89 | 41.03 | 40.33 | 40.68 | 159,589 | -0.46(-1.11%) |
Dec 29, 2022 | 40.23 | 41.27 | 39.66 | 41.13 | 207,714 | +1.55(+3.92%) |
Dec 28, 2022 | 40.99 | 41.18 | 39.54 | 39.58 | 186,709 | -1.29(-3.14%) |
Dec 27, 2022 | 40.24 | 41.09 | 39.73 | 40.87 | 132,846 | +0.59(+1.47%) |
Dec 23, 2022 | 40.30 | 40.59 | 40.01 | 40.28 | 80,263 | +0.04(+0.09%) |
Dec 22, 2022 | 40.69 | 40.69 | 39.35 | 40.24 | 159,991 | -0.93(-2.27%) |
Dec 21, 2022 | 40.46 | 41.27 | 40.40 | 41.17 | 195,316 | +0.98(+2.44%) |
Dec 20, 2022 | 39.85 | 40.33 | 39.54 | 40.19 | 282,825 | +0.58(+1.47%) |
Dec 19, 2022 | 40.52 | 40.74 | 38.93 | 39.61 | 287,532 | -0.78(-1.93%) |
Dec 16, 2022 | 39.78 | 40.69 | 39.78 | 40.39 | 1,079,166 | +0.11(+0.28%) |
Dec 15, 2022 | 41.29 | 41.47 | 39.89 | 40.28 | 400,087 | -1.80(-4.28%) |
Dec 14, 2022 | 41.71 | 42.81 | 41.71 | 42.08 | 286,424 | +0.67(+1.61%) |
Dec 13, 2022 | 42.16 | 43.03 | 40.56 | 41.41 | 640,436 | +0.08(+0.21%) |
Dec 12, 2022 | 40.40 | 41.34 | 40.10 | 41.32 | 235,524 | +0.92(+2.29%) |
Dec 09, 2022 | 40.40 | 41.07 | 40.39 | 40.40 | 152,963 | -0.19(-0.46%) |
Dec 08, 2022 | 40.57 | 41.26 | 40.28 | 40.59 | 141,100 | +0.05(+0.12%) |
Dec 07, 2022 | 40.33 | 41.13 | 40.17 | 40.54 | 199,147 | +0.04(+0.09%) |
Dec 06, 2022 | 40.10 | 40.56 | 39.79 | 40.50 | 166,604 | +0.31(+0.77%) |
Dec 05, 2022 | 39.97 | 40.68 | 39.65 | 40.19 | 224,835 | +0.23(+0.57%) |
Dec 02, 2022 | 41.08 | 41.23 | 39.92 | 39.97 | 191,881 | -1.79(-4.29%) |