Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.89 | 39.34 | 38.45 | 38.98 | 1,820,040 | +0.07(+0.18%) |
Feb 27, 2023 | 38.81 | 39.37 | 38.42 | 38.91 | 1,238,037 | +0.58(+1.51%) |
Feb 24, 2023 | 38.25 | 38.60 | 37.54 | 38.33 | 1,786,342 | -0.98(-2.49%) |
Feb 23, 2023 | 35.00 | 39.93 | 34.80 | 39.31 | 5,917,203 | -0.43(-1.08%) |
Feb 22, 2023 | 39.98 | 40.19 | 39.00 | 39.74 | 1,880,309 | +0.20(+0.51%) |
Feb 21, 2023 | 40.83 | 41.32 | 38.86 | 39.54 | 1,969,110 | -2.13(-5.11%) |
Feb 17, 2023 | 40.59 | 41.86 | 40.37 | 41.67 | 1,642,593 | +0.72(+1.76%) |
Feb 16, 2023 | 43.15 | 43.49 | 40.91 | 40.95 | 1,423,875 | -3.17(-7.18%) |
Feb 15, 2023 | 42.63 | 44.22 | 42.39 | 44.12 | 708,753 | +0.98(+2.27%) |
Feb 14, 2023 | 42.11 | 43.42 | 41.73 | 43.14 | 829,417 | +0.54(+1.27%) |
Feb 13, 2023 | 41.11 | 42.85 | 40.70 | 42.60 | 1,197,070 | +1.82(+4.46%) |
Feb 10, 2023 | 40.74 | 41.02 | 39.61 | 40.78 | 1,440,688 | -0.57(-1.38%) |
Feb 09, 2023 | 44.04 | 44.27 | 41.33 | 41.35 | 1,317,384 | -2.17(-4.99%) |
Feb 08, 2023 | 44.22 | 44.57 | 43.18 | 43.52 | 1,592,611 | -1.11(-2.49%) |
Feb 07, 2023 | 43.64 | 44.73 | 42.55 | 44.63 | 2,428,055 | -1.62(-3.50%) |
Feb 06, 2023 | 46.70 | 47.27 | 46.10 | 46.25 | 877,487 | -1.35(-2.84%) |
Feb 03, 2023 | 46.78 | 48.53 | 46.21 | 47.60 | 1,094,710 | -0.65(-1.35%) |
Feb 02, 2023 | 47.00 | 49.02 | 46.91 | 48.25 | 950,312 | +1.99(+4.30%) |
Feb 01, 2023 | 44.78 | 46.69 | 44.31 | 46.26 | 1,222,311 | +1.50(+3.35%) |
Jan 31, 2023 | 43.88 | 44.78 | 43.88 | 44.76 | 742,422 | +1.03(+2.36%) |
Jan 30, 2023 | 43.96 | 45.25 | 43.73 | 43.73 | 871,678 | -0.91(-2.04%) |
Jan 27, 2023 | 43.87 | 45.02 | 43.61 | 44.64 | 1,133,759 | +0.54(+1.22%) |
Jan 26, 2023 | 43.91 | 44.23 | 43.04 | 44.10 | 1,246,044 | +1.16(+2.70%) |
Jan 25, 2023 | 42.10 | 43.07 | 41.58 | 42.94 | 1,041,085 | +0.12(+0.28%) |
Jan 24, 2023 | 37.99 | 43.94 | 36.18 | 42.82 | 774,929 | -1.19(-2.70%) |
Jan 23, 2023 | 43.19 | 44.32 | 42.56 | 44.01 | 1,107,450 | +1.08(+2.52%) |
Jan 20, 2023 | 42.19 | 43.20 | 41.97 | 42.93 | 1,195,958 | +0.97(+2.31%) |
Jan 19, 2023 | 41.13 | 42.20 | 40.92 | 41.96 | 1,501,554 | +0.13(+0.31%) |
Jan 18, 2023 | 43.56 | 44.23 | 40.44 | 41.83 | 4,044,452 | -3.38(-7.48%) |
Jan 17, 2023 | 44.49 | 45.51 | 44.35 | 45.21 | 1,231,668 | +0.23(+0.51%) |
Jan 13, 2023 | 43.65 | 45.63 | 43.65 | 44.98 | 1,278,651 | +0.39(+0.87%) |
Jan 12, 2023 | 44.40 | 44.95 | 43.27 | 44.59 | 1,087,679 | +0.60(+1.36%) |
Jan 11, 2023 | 42.76 | 44.40 | 42.37 | 43.99 | 1,006,831 | +1.63(+3.85%) |
Jan 10, 2023 | 42.72 | 42.98 | 41.59 | 42.36 | 803,099 | -0.37(-0.87%) |
Jan 09, 2023 | 42.40 | 43.09 | 41.63 | 42.73 | 910,580 | +0.85(+2.03%) |
Jan 06, 2023 | 42.06 | 42.73 | 40.58 | 41.88 | 1,090,996 | +0.19(+0.46%) |
Jan 05, 2023 | 41.52 | 41.80 | 41.00 | 41.69 | 886,000 | -0.49(-1.16%) |
Jan 04, 2023 | 41.04 | 42.56 | 40.76 | 42.18 | 1,136,366 | +1.91(+4.74%) |
Jan 03, 2023 | 42.23 | 42.62 | 39.79 | 40.27 | 812,912 | -1.04(-2.52%) |
Dec 30, 2022 | 40.55 | 41.42 | 40.20 | 41.31 | 539,176 | -0.07(-0.17%) |
Dec 29, 2022 | 40.48 | 41.70 | 40.01 | 41.38 | 885,652 | +1.57(+3.94%) |
Dec 28, 2022 | 40.83 | 40.92 | 39.49 | 39.81 | 776,216 | -0.89(-2.19%) |
Dec 27, 2022 | 41.34 | 41.34 | 40.43 | 40.70 | 571,232 | -0.84(-2.02%) |
Dec 23, 2022 | 40.94 | 41.54 | 40.37 | 41.54 | 505,296 | +0.61(+1.49%) |
Dec 22, 2022 | 40.95 | 41.06 | 40.11 | 40.93 | 749,089 | -0.72(-1.73%) |
Dec 21, 2022 | 41.47 | 42.02 | 41.02 | 41.65 | 974,688 | +0.89(+2.18%) |
Dec 20, 2022 | 40.05 | 40.97 | 39.73 | 40.76 | 1,087,093 | +0.02(+0.05%) |
Dec 19, 2022 | 41.92 | 41.92 | 40.59 | 40.74 | 993,862 | -1.21(-2.88%) |
Dec 16, 2022 | 42.62 | 43.35 | 41.80 | 41.95 | 2,123,889 | -1.16(-2.69%) |
Dec 15, 2022 | 44.52 | 44.82 | 43.05 | 43.11 | 1,050,185 | -2.61(-5.71%) |
Dec 14, 2022 | 45.79 | 46.63 | 45.23 | 45.72 | 926,217 | -0.32(-0.70%) |
Dec 13, 2022 | 48.00 | 48.44 | 45.30 | 46.04 | 1,280,907 | +0.49(+1.08%) |
Dec 12, 2022 | 44.63 | 45.58 | 44.12 | 45.55 | 1,014,185 | +0.89(+1.99%) |
Dec 09, 2022 | 44.78 | 45.59 | 44.14 | 44.66 | 944,408 | -0.62(-1.37%) |
Dec 08, 2022 | 44.15 | 45.35 | 43.78 | 45.28 | 901,081 | +1.65(+3.78%) |
Dec 07, 2022 | 42.64 | 44.00 | 42.20 | 43.63 | 846,779 | +0.78(+1.82%) |
Dec 06, 2022 | 45.18 | 45.25 | 42.56 | 42.85 | 1,522,508 | -2.43(-5.37%) |
Dec 05, 2022 | 46.45 | 46.98 | 44.91 | 45.28 | 1,107,554 | -1.71(-3.64%) |
Dec 02, 2022 | 45.53 | 47.87 | 44.80 | 46.99 | 1,319,035 | +0.75(+1.62%) |