Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 40.55 | 41.44 | 40.40 | 40.73 | 487,130 | -0.03(-0.07%) |
Feb 27, 2023 | 41.40 | 41.70 | 40.74 | 40.76 | 318,628 | -0.31(-0.75%) |
Feb 24, 2023 | 41.00 | 41.26 | 40.45 | 41.07 | 293,828 | -0.28(-0.68%) |
Feb 23, 2023 | 41.67 | 41.67 | 39.94 | 41.35 | 391,642 | -0.06(-0.14%) |
Feb 22, 2023 | 41.52 | 41.85 | 41.11 | 41.41 | 439,315 | -0.17(-0.41%) |
Feb 21, 2023 | 42.40 | 42.63 | 41.55 | 41.58 | 367,608 | -1.41(-3.28%) |
Feb 17, 2023 | 42.74 | 43.00 | 41.87 | 42.99 | 358,889 | +0.55(+1.30%) |
Feb 16, 2023 | 41.95 | 42.76 | 41.62 | 42.44 | 485,278 | +0.08(+0.19%) |
Feb 15, 2023 | 40.47 | 42.48 | 40.40 | 42.36 | 348,925 | +1.62(+3.98%) |
Feb 14, 2023 | 41.81 | 41.99 | 40.71 | 40.74 | 375,680 | -1.20(-2.86%) |
Feb 13, 2023 | 41.41 | 41.95 | 40.94 | 41.94 | 412,235 | +0.56(+1.35%) |
Feb 10, 2023 | 40.81 | 41.41 | 40.66 | 41.38 | 278,036 | +0.50(+1.22%) |
Feb 09, 2023 | 41.87 | 42.22 | 40.82 | 40.88 | 329,422 | -0.83(-1.99%) |
Feb 08, 2023 | 42.44 | 42.64 | 41.50 | 41.71 | 234,939 | -1.01(-2.36%) |
Feb 07, 2023 | 42.45 | 42.89 | 41.62 | 42.72 | 277,627 | -0.01(-0.02%) |
Feb 06, 2023 | 43.08 | 43.24 | 42.26 | 42.73 | 301,096 | -0.57(-1.32%) |
Feb 03, 2023 | 43.44 | 43.95 | 42.80 | 43.30 | 519,753 | -0.47(-1.07%) |
Feb 02, 2023 | 42.39 | 43.79 | 42.39 | 43.77 | 425,857 | +1.38(+3.26%) |
Feb 01, 2023 | 41.44 | 42.77 | 41.05 | 42.39 | 401,149 | +0.77(+1.85%) |
Jan 31, 2023 | 40.22 | 41.65 | 40.18 | 41.62 | 427,919 | +1.35(+3.35%) |
Jan 30, 2023 | 40.39 | 41.51 | 40.12 | 40.27 | 333,158 | -0.42(-1.03%) |
Jan 27, 2023 | 40.74 | 41.15 | 40.49 | 40.69 | 212,238 | -0.16(-0.39%) |
Jan 26, 2023 | 40.88 | 41.30 | 40.25 | 40.85 | 240,061 | +0.18(+0.44%) |
Jan 25, 2023 | 40.12 | 40.81 | 40.12 | 40.67 | 172,707 | +0.19(+0.47%) |
Jan 24, 2023 | 40.50 | 40.94 | 40.39 | 40.48 | 290,171 | -0.16(-0.39%) |
Jan 23, 2023 | 40.06 | 41.05 | 39.73 | 40.64 | 338,866 | +0.65(+1.63%) |
Jan 20, 2023 | 39.05 | 40.29 | 38.50 | 39.99 | 367,152 | +1.22(+3.15%) |
Jan 19, 2023 | 39.40 | 39.48 | 38.52 | 38.77 | 390,440 | -0.80(-2.02%) |
Jan 18, 2023 | 40.77 | 40.85 | 39.56 | 39.57 | 388,494 | -1.13(-2.78%) |
Jan 17, 2023 | 40.98 | 41.57 | 40.41 | 40.70 | 346,120 | -0.41(-1.00%) |
Jan 13, 2023 | 40.48 | 41.21 | 40.38 | 41.11 | 255,994 | +0.38(+0.93%) |
Jan 12, 2023 | 41.01 | 41.06 | 40.19 | 40.73 | 310,929 | -0.06(-0.15%) |
Jan 11, 2023 | 40.47 | 41.40 | 40.36 | 40.79 | 451,160 | +0.56(+1.39%) |
Jan 10, 2023 | 39.43 | 40.26 | 39.26 | 40.23 | 339,053 | +0.66(+1.67%) |
Jan 09, 2023 | 39.45 | 39.84 | 39.24 | 39.57 | 400,975 | +0.34(+0.87%) |
Jan 06, 2023 | 37.98 | 39.75 | 37.97 | 39.23 | 697,807 | +1.41(+3.73%) |
Jan 05, 2023 | 38.00 | 38.02 | 37.40 | 37.82 | 411,306 | -0.26(-0.68%) |
Jan 04, 2023 | 38.45 | 38.83 | 38.03 | 38.08 | 437,026 | -0.25(-0.65%) |
Jan 03, 2023 | 39.03 | 39.50 | 38.18 | 38.33 | 415,559 | -0.38(-0.98%) |
Dec 30, 2022 | 39.00 | 39.09 | 38.45 | 38.71 | 333,011 | -0.49(-1.25%) |
Dec 29, 2022 | 39.18 | 39.67 | 38.83 | 39.20 | 293,422 | +0.52(+1.34%) |
Dec 28, 2022 | 39.61 | 39.94 | 38.59 | 38.68 | 285,887 | -1.01(-2.54%) |
Dec 27, 2022 | 40.00 | 40.11 | 39.47 | 39.69 | 256,842 | -0.18(-0.45%) |
Dec 23, 2022 | 38.69 | 39.87 | 38.55 | 39.87 | 276,731 | +1.06(+2.73%) |
Dec 22, 2022 | 39.18 | 39.24 | 38.18 | 38.81 | 392,837 | -0.68(-1.72%) |
Dec 21, 2022 | 39.07 | 39.88 | 38.88 | 39.49 | 385,568 | +0.42(+1.07%) |
Dec 20, 2022 | 37.71 | 39.14 | 37.71 | 39.07 | 512,821 | +1.12(+2.95%) |
Dec 19, 2022 | 39.21 | 39.42 | 37.69 | 37.95 | 549,050 | -1.47(-3.73%) |
Dec 16, 2022 | 37.80 | 39.68 | 37.74 | 39.42 | 3,283,938 | +1.06(+2.76%) |
Dec 15, 2022 | 40.10 | 40.28 | 38.21 | 38.36 | 512,247 | -2.36(-5.80%) |
Dec 14, 2022 | 40.12 | 41.09 | 40.00 | 40.72 | 486,308 | +0.40(+0.99%) |
Dec 13, 2022 | 40.12 | 41.08 | 40.02 | 40.32 | 653,098 | +0.86(+2.18%) |
Dec 12, 2022 | 38.70 | 39.65 | 38.28 | 39.46 | 523,210 | +0.76(+1.96%) |
Dec 09, 2022 | 37.94 | 39.26 | 37.70 | 38.70 | 572,534 | +0.19(+0.49%) |
Dec 08, 2022 | 39.14 | 39.82 | 37.72 | 38.51 | 997,951 | -0.33(-0.85%) |
Dec 07, 2022 | 43.15 | 43.34 | 38.51 | 38.84 | 2,030,367 | -6.74(-14.79%) |
Dec 06, 2022 | 47.00 | 47.34 | 45.46 | 45.58 | 708,645 | -1.20(-2.57%) |
Dec 05, 2022 | 46.69 | 47.59 | 46.28 | 46.78 | 743,498 | +0.06(+0.13%) |
Dec 02, 2022 | 45.12 | 46.72 | 45.12 | 46.72 | 546,887 | +1.27(+2.79%) |