Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.90 | 43.46 | 42.80 | 43.11 | 156,113 | +0.11(+0.25%) |
Feb 27, 2023 | 43.54 | 43.65 | 42.95 | 43.00 | 83,850 | -0.23(-0.53%) |
Feb 24, 2023 | 43.05 | 43.24 | 42.73 | 43.23 | 90,958 | -0.34(-0.78%) |
Feb 23, 2023 | 43.95 | 44.31 | 43.14 | 43.57 | 112,617 | -0.19(-0.43%) |
Feb 22, 2023 | 43.67 | 44.12 | 43.41 | 43.76 | 134,230 | +0.07(+0.16%) |
Feb 21, 2023 | 44.14 | 44.40 | 43.63 | 43.69 | 124,313 | -1.01(-2.25%) |
Feb 17, 2023 | 44.62 | 44.98 | 44.47 | 44.69 | 128,257 | +0.21(+0.47%) |
Feb 16, 2023 | 44.16 | 44.92 | 44.16 | 44.48 | 81,536 | -0.28(-0.62%) |
Feb 15, 2023 | 44.17 | 44.92 | 44.08 | 44.76 | 122,480 | +0.24(+0.54%) |
Feb 14, 2023 | 45.20 | 45.40 | 44.41 | 44.52 | 213,409 | -0.98(-2.14%) |
Feb 13, 2023 | 45.17 | 45.79 | 45.04 | 45.50 | 140,114 | +0.05(+0.11%) |
Feb 10, 2023 | 44.90 | 46.17 | 44.54 | 45.45 | 175,797 | +1.85(+4.25%) |
Feb 09, 2023 | 43.45 | 43.98 | 43.26 | 43.60 | 168,016 | +0.45(+1.04%) |
Feb 08, 2023 | 42.33 | 43.37 | 42.13 | 43.15 | 142,691 | +0.56(+1.31%) |
Feb 07, 2023 | 41.86 | 44.83 | 40.33 | 42.59 | 440,036 | -3.85(-8.29%) |
Feb 06, 2023 | 46.52 | 46.91 | 46.05 | 46.44 | 141,077 | -0.55(-1.17%) |
Feb 03, 2023 | 46.24 | 47.96 | 46.24 | 46.99 | 267,575 | +0.23(+0.49%) |
Feb 02, 2023 | 46.07 | 46.79 | 45.43 | 46.76 | 143,915 | +0.82(+1.78%) |
Feb 01, 2023 | 44.60 | 46.46 | 44.60 | 45.95 | 136,151 | +1.64(+3.71%) |
Jan 31, 2023 | 43.22 | 44.45 | 42.83 | 44.30 | 259,055 | +1.27(+2.96%) |
Jan 30, 2023 | 43.65 | 43.75 | 42.63 | 43.03 | 292,462 | -1.00(-2.26%) |
Jan 27, 2023 | 44.52 | 44.52 | 43.68 | 44.02 | 191,423 | -0.70(-1.56%) |
Jan 26, 2023 | 46.48 | 46.53 | 44.09 | 44.72 | 190,140 | -1.78(-3.83%) |
Jan 25, 2023 | 45.47 | 46.54 | 45.07 | 46.50 | 156,547 | +0.49(+1.06%) |
Jan 24, 2023 | 46.23 | 46.78 | 45.93 | 46.02 | 152,293 | -0.77(-1.64%) |
Jan 23, 2023 | 45.91 | 46.82 | 45.83 | 46.78 | 254,856 | +1.13(+2.49%) |
Jan 20, 2023 | 45.66 | 46.04 | 45.25 | 45.65 | 218,122 | +0.17(+0.37%) |
Jan 19, 2023 | 45.13 | 45.54 | 44.79 | 45.48 | 111,748 | +0.19(+0.42%) |
Jan 18, 2023 | 46.07 | 46.34 | 45.12 | 45.29 | 136,387 | -0.49(-1.07%) |
Jan 17, 2023 | 45.91 | 46.08 | 45.09 | 45.78 | 112,780 | -0.32(-0.69%) |
Jan 13, 2023 | 44.79 | 46.10 | 44.79 | 46.10 | 338,244 | +0.85(+1.87%) |
Jan 12, 2023 | 44.27 | 45.25 | 44.24 | 45.25 | 87,369 | +0.85(+1.91%) |
Jan 11, 2023 | 44.10 | 44.76 | 43.92 | 44.40 | 142,449 | +0.41(+0.93%) |
Jan 10, 2023 | 42.80 | 44.30 | 42.80 | 43.99 | 187,571 | +0.92(+2.13%) |
Jan 09, 2023 | 42.56 | 43.98 | 42.39 | 43.08 | 164,380 | +0.74(+1.74%) |
Jan 06, 2023 | 41.11 | 42.69 | 41.11 | 42.34 | 89,015 | +1.68(+4.14%) |
Jan 05, 2023 | 39.61 | 40.68 | 39.49 | 40.66 | 106,259 | +0.66(+1.64%) |
Jan 04, 2023 | 40.17 | 40.81 | 39.78 | 40.00 | 146,515 | +0.07(+0.17%) |
Jan 03, 2023 | 39.69 | 39.97 | 38.96 | 39.93 | 192,354 | +0.70(+1.78%) |
Dec 30, 2022 | 39.19 | 39.64 | 39.09 | 39.24 | 90,763 | -0.19(-0.48%) |
Dec 29, 2022 | 38.92 | 39.70 | 38.92 | 39.43 | 139,059 | +0.86(+2.22%) |
Dec 28, 2022 | 39.27 | 39.55 | 38.57 | 38.57 | 123,035 | -0.72(-1.82%) |
Dec 27, 2022 | 38.79 | 39.36 | 38.43 | 39.29 | 69,165 | +0.56(+1.44%) |
Dec 23, 2022 | 38.05 | 38.98 | 38.05 | 38.73 | 80,248 | +0.60(+1.57%) |
Dec 22, 2022 | 38.69 | 38.69 | 37.49 | 38.13 | 129,148 | -0.86(-2.20%) |
Dec 21, 2022 | 39.17 | 39.56 | 38.94 | 38.99 | 112,903 | +0.08(+0.20%) |
Dec 20, 2022 | 38.69 | 39.24 | 38.51 | 38.91 | 109,878 | +0.40(+1.03%) |
Dec 19, 2022 | 38.52 | 39.39 | 38.11 | 38.51 | 148,422 | +0.29(+0.76%) |
Dec 16, 2022 | 38.25 | 38.49 | 37.57 | 38.22 | 896,324 | -0.35(-0.90%) |
Dec 15, 2022 | 39.08 | 39.12 | 38.35 | 38.57 | 122,390 | -0.58(-1.47%) |
Dec 14, 2022 | 39.81 | 39.96 | 38.92 | 39.15 | 121,247 | -0.49(-1.23%) |
Dec 13, 2022 | 40.89 | 40.92 | 39.56 | 39.64 | 160,013 | +0.05(+0.13%) |
Dec 12, 2022 | 39.48 | 39.73 | 38.82 | 39.59 | 132,939 | +0.27(+0.68%) |
Dec 09, 2022 | 39.61 | 39.90 | 39.23 | 39.32 | 84,041 | -0.58(-1.45%) |
Dec 08, 2022 | 40.03 | 40.38 | 39.58 | 39.89 | 112,994 | +0.11(+0.28%) |
Dec 07, 2022 | 40.13 | 40.41 | 39.69 | 39.78 | 98,178 | -0.49(-1.21%) |
Dec 06, 2022 | 40.56 | 40.84 | 40.03 | 40.27 | 142,258 | -0.29(-0.71%) |
Dec 05, 2022 | 42.26 | 42.26 | 39.96 | 40.56 | 175,195 | -2.18(-5.10%) |
Dec 02, 2022 | 42.23 | 42.84 | 42.13 | 42.74 | 77,110 | +0.16(+0.37%) |