Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.28 | 42.28 | 41.71 | 41.82 | 140,653 | -0.17(-0.39%) |
Feb 27, 2023 | 43.12 | 43.20 | 41.69 | 41.98 | 389,578 | -1.25(-2.89%) |
Feb 24, 2023 | 43.43 | 43.43 | 43.12 | 43.23 | 180,199 | -0.27(-0.61%) |
Feb 23, 2023 | 43.31 | 43.75 | 43.31 | 43.50 | 322,273 | +0.22(+0.51%) |
Feb 22, 2023 | 42.66 | 43.37 | 42.57 | 43.28 | 416,575 | +0.44(+1.03%) |
Feb 21, 2023 | 43.05 | 43.19 | 42.45 | 42.84 | 349,239 | +0.11(+0.26%) |
Feb 17, 2023 | 43.31 | 43.40 | 42.66 | 42.73 | 262,090 | -0.52(-1.21%) |
Feb 16, 2023 | 43.65 | 44.05 | 43.25 | 43.25 | 290,030 | -0.15(-0.34%) |
Feb 15, 2023 | 43.46 | 43.48 | 42.84 | 43.40 | 326,871 | +0.13(+0.30%) |
Feb 14, 2023 | 43.04 | 43.36 | 42.77 | 43.27 | 471,326 | +0.12(+0.28%) |
Feb 13, 2023 | 43.02 | 43.49 | 42.82 | 43.15 | 242,871 | +0.11(+0.26%) |
Feb 10, 2023 | 42.61 | 43.16 | 42.51 | 43.04 | 208,468 | +0.58(+1.36%) |
Feb 09, 2023 | 42.80 | 43.09 | 42.39 | 42.46 | 326,068 | -0.35(-0.82%) |
Feb 08, 2023 | 42.75 | 43.29 | 42.18 | 42.81 | 443,754 | -0.54(-1.25%) |
Feb 07, 2023 | 43.55 | 43.82 | 43.23 | 43.35 | 253,231 | -0.19(-0.44%) |
Feb 06, 2023 | 43.42 | 43.58 | 42.81 | 43.54 | 327,882 | +0.09(+0.20%) |
Feb 03, 2023 | 43.38 | 43.91 | 43.15 | 43.46 | 583,235 | +0.39(+0.90%) |
Feb 02, 2023 | 43.51 | 43.53 | 42.79 | 43.07 | 601,372 | +0.12(+0.27%) |
Feb 01, 2023 | 43.13 | 43.38 | 42.64 | 42.95 | 282,172 | -0.18(-0.42%) |
Jan 31, 2023 | 42.91 | 43.35 | 42.62 | 43.13 | 297,934 | +0.33(+0.78%) |
Jan 30, 2023 | 42.82 | 43.16 | 42.65 | 42.80 | 304,604 | -0.03(-0.06%) |
Jan 27, 2023 | 42.41 | 43.20 | 42.26 | 42.82 | 349,668 | +0.41(+0.96%) |
Jan 26, 2023 | 41.85 | 42.44 | 41.70 | 42.42 | 401,085 | +0.70(+1.69%) |
Jan 25, 2023 | 41.20 | 41.99 | 40.98 | 41.71 | 405,787 | +0.52(+1.25%) |
Jan 24, 2023 | 41.33 | 41.77 | 40.66 | 41.20 | 540,939 | -0.10(-0.24%) |
Jan 23, 2023 | 41.41 | 41.63 | 41.30 | 41.30 | 728,309 | +0.02(+0.04%) |
Jan 20, 2023 | 40.94 | 41.30 | 40.68 | 41.28 | 156,837 | +0.52(+1.29%) |
Jan 19, 2023 | 40.84 | 41.06 | 40.66 | 40.75 | 123,143 | -0.10(-0.24%) |
Jan 18, 2023 | 41.03 | 41.26 | 40.67 | 40.85 | 143,448 | +0.19(+0.47%) |
Jan 17, 2023 | 41.23 | 41.34 | 40.48 | 40.66 | 300,488 | -0.40(-0.97%) |
Jan 13, 2023 | 40.26 | 41.32 | 40.26 | 41.06 | 228,252 | +0.60(+1.47%) |
Jan 12, 2023 | 40.38 | 40.57 | 40.07 | 40.47 | 179,621 | +0.19(+0.47%) |
Jan 11, 2023 | 40.04 | 40.42 | 39.82 | 40.28 | 231,004 | +0.29(+0.72%) |
Jan 10, 2023 | 39.68 | 40.21 | 39.44 | 39.99 | 262,588 | +0.41(+1.03%) |
Jan 09, 2023 | 39.63 | 39.93 | 39.53 | 39.58 | 173,337 | -0.07(-0.18%) |
Jan 06, 2023 | 39.50 | 40.07 | 39.40 | 39.65 | 294,606 | +0.41(+1.04%) |
Jan 05, 2023 | 38.47 | 39.40 | 38.47 | 39.25 | 425,805 | +0.51(+1.31%) |
Jan 04, 2023 | 38.61 | 39.10 | 38.61 | 38.74 | 158,044 | -0.07(-0.19%) |
Jan 03, 2023 | 38.86 | 38.90 | 38.50 | 38.81 | 151,338 | -0.14(-0.35%) |
Dec 30, 2022 | 38.87 | 39.09 | 38.66 | 38.95 | 205,862 | +0.02(+0.05%) |
Dec 29, 2022 | 38.42 | 39.16 | 38.42 | 38.93 | 201,762 | +0.05(+0.14%) |
Dec 28, 2022 | 38.86 | 39.01 | 38.34 | 38.88 | 232,218 | +0.04(+0.09%) |
Dec 27, 2022 | 38.63 | 39.02 | 38.63 | 38.84 | 278,482 | -0.22(-0.56%) |
Dec 23, 2022 | 37.98 | 39.11 | 37.98 | 39.06 | 245,926 | +1.01(+2.66%) |
Dec 22, 2022 | 38.40 | 38.51 | 37.74 | 38.04 | 180,640 | -0.30(-0.78%) |
Dec 21, 2022 | 38.32 | 38.75 | 38.30 | 38.34 | 175,291 | +0.13(+0.33%) |
Dec 20, 2022 | 37.69 | 38.39 | 37.69 | 38.22 | 188,282 | +0.24(+0.64%) |
Dec 19, 2022 | 38.81 | 39.11 | 37.56 | 37.97 | 465,618 | -0.75(-1.94%) |
Dec 16, 2022 | 39.31 | 40.37 | 38.63 | 38.72 | 2,683,657 | -0.88(-2.21%) |
Dec 15, 2022 | 39.44 | 39.70 | 39.06 | 39.60 | 505,339 | +0.03(+0.07%) |
Dec 14, 2022 | 39.92 | 40.16 | 39.31 | 39.57 | 521,338 | -0.36(-0.91%) |
Dec 13, 2022 | 40.08 | 40.46 | 39.85 | 39.93 | 827,066 | +0.35(+0.89%) |
Dec 12, 2022 | 39.38 | 40.08 | 39.31 | 39.58 | 564,978 | +0.37(+0.94%) |
Dec 09, 2022 | 39.21 | 40.00 | 38.76 | 39.21 | 607,497 | +0.39(+1.00%) |
Dec 08, 2022 | 39.22 | 39.37 | 38.61 | 38.82 | 192,070 | -0.42(-1.06%) |
Dec 07, 2022 | 38.86 | 39.52 | 38.52 | 39.24 | 253,273 | +0.61(+1.57%) |
Dec 06, 2022 | 37.95 | 38.74 | 37.64 | 38.63 | 290,364 | +0.70(+1.86%) |
Dec 05, 2022 | 38.57 | 38.79 | 37.85 | 37.93 | 225,354 | -0.79(-2.03%) |
Dec 02, 2022 | 38.22 | 38.80 | 38.19 | 38.71 | 110,089 | +0.30(+0.78%) |