Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.26 | 42.13 | 41.26 | 41.37 | 781,781 | +0.04(+0.10%) |
Feb 27, 2023 | 41.25 | 41.92 | 41.13 | 41.33 | 657,094 | +0.09(+0.22%) |
Feb 24, 2023 | 40.58 | 41.28 | 39.86 | 41.24 | 432,988 | +0.03(+0.07%) |
Feb 23, 2023 | 40.95 | 41.55 | 40.81 | 41.21 | 629,203 | +0.52(+1.27%) |
Feb 22, 2023 | 38.72 | 40.76 | 38.47 | 40.69 | 1,179,801 | +1.96(+5.05%) |
Feb 21, 2023 | 39.73 | 40.22 | 38.53 | 38.73 | 1,593,184 | -5.95(-13.31%) |
Feb 17, 2023 | 46.53 | 46.68 | 42.88 | 44.68 | 1,228,931 | -2.24(-4.78%) |
Feb 16, 2023 | 46.90 | 47.42 | 46.82 | 46.93 | 704,697 | -0.32(-0.67%) |
Feb 15, 2023 | 46.81 | 47.37 | 46.78 | 47.25 | 546,533 | +0.01(+0.02%) |
Feb 14, 2023 | 46.98 | 47.47 | 46.94 | 47.24 | 429,138 | +0.02(+0.04%) |
Feb 13, 2023 | 47.05 | 47.53 | 46.77 | 47.22 | 551,450 | +0.24(+0.51%) |
Feb 10, 2023 | 46.64 | 47.16 | 46.18 | 46.98 | 359,682 | +0.34(+0.72%) |
Feb 09, 2023 | 47.53 | 48.04 | 46.44 | 46.64 | 306,231 | -0.61(-1.28%) |
Feb 08, 2023 | 47.00 | 47.66 | 46.74 | 47.25 | 298,795 | -0.07(-0.15%) |
Feb 07, 2023 | 46.56 | 47.61 | 46.53 | 47.32 | 484,392 | +0.44(+0.93%) |
Feb 06, 2023 | 47.39 | 47.85 | 46.65 | 46.88 | 408,769 | -0.67(-1.40%) |
Feb 03, 2023 | 46.48 | 47.99 | 46.48 | 47.54 | 542,292 | +0.65(+1.38%) |
Feb 02, 2023 | 47.42 | 47.56 | 46.61 | 46.90 | 639,635 | -0.52(-1.09%) |
Feb 01, 2023 | 47.12 | 47.88 | 47.10 | 47.41 | 695,534 | +0.09(+0.19%) |
Jan 31, 2023 | 46.76 | 47.66 | 46.22 | 47.33 | 618,994 | +0.53(+1.12%) |
Jan 30, 2023 | 46.50 | 47.41 | 46.50 | 46.80 | 854,949 | -0.30(-0.63%) |
Jan 27, 2023 | 45.77 | 47.31 | 45.11 | 47.10 | 580,553 | +1.06(+2.31%) |
Jan 26, 2023 | 46.17 | 46.23 | 45.55 | 46.03 | 272,278 | +0.10(+0.22%) |
Jan 25, 2023 | 45.58 | 46.27 | 45.19 | 45.93 | 523,252 | +0.23(+0.50%) |
Jan 24, 2023 | 44.85 | 45.93 | 44.85 | 45.71 | 220,355 | -0.07(-0.15%) |
Jan 23, 2023 | 45.36 | 46.01 | 44.93 | 45.78 | 388,512 | +0.33(+0.72%) |
Jan 20, 2023 | 44.81 | 45.49 | 44.21 | 45.45 | 363,830 | +1.16(+2.62%) |
Jan 19, 2023 | 44.66 | 44.73 | 43.85 | 44.29 | 490,239 | -0.43(-0.96%) |
Jan 18, 2023 | 45.70 | 45.70 | 44.59 | 44.71 | 574,813 | -1.10(-2.41%) |
Jan 17, 2023 | 45.89 | 46.78 | 45.65 | 45.82 | 777,307 | -0.54(-1.16%) |
Jan 13, 2023 | 45.92 | 46.71 | 45.58 | 46.35 | 515,337 | +0.23(+0.50%) |
Jan 12, 2023 | 46.08 | 46.31 | 45.76 | 46.12 | 794,180 | +0.00(+0.00%) |
Jan 11, 2023 | 45.87 | 46.90 | 45.86 | 46.12 | 402,510 | +0.13(+0.28%) |
Jan 10, 2023 | 46.03 | 46.34 | 45.79 | 45.99 | 517,383 | +0.05(+0.11%) |
Jan 09, 2023 | 46.41 | 46.50 | 45.79 | 45.94 | 689,948 | -0.13(-0.28%) |
Jan 06, 2023 | 46.66 | 46.98 | 45.93 | 46.07 | 308,203 | +0.00(+0.00%) |
Jan 05, 2023 | 46.43 | 46.45 | 45.72 | 46.07 | 349,094 | -0.25(-0.54%) |
Jan 04, 2023 | 45.92 | 46.32 | 45.57 | 46.32 | 403,600 | +0.69(+1.50%) |
Jan 03, 2023 | 45.01 | 46.04 | 45.01 | 45.64 | 582,368 | +0.33(+0.72%) |
Dec 30, 2022 | 45.57 | 46.44 | 45.27 | 45.31 | 494,706 | -0.46(-1.00%) |
Dec 29, 2022 | 45.63 | 46.07 | 45.22 | 45.77 | 477,107 | +0.68(+1.50%) |
Dec 28, 2022 | 46.12 | 46.12 | 45.03 | 45.09 | 475,370 | -0.74(-1.63%) |
Dec 27, 2022 | 46.09 | 46.09 | 45.51 | 45.84 | 415,789 | +0.15(+0.33%) |
Dec 23, 2022 | 45.58 | 46.14 | 45.29 | 45.69 | 872,617 | +0.21(+0.46%) |
Dec 22, 2022 | 45.20 | 45.70 | 44.99 | 45.48 | 1,234,797 | +0.42(+0.93%) |
Dec 21, 2022 | 43.19 | 45.65 | 42.76 | 45.06 | 1,853,446 | +2.23(+5.22%) |
Dec 20, 2022 | 40.35 | 44.69 | 39.90 | 42.83 | 767,007 | +2.80(+7.00%) |
Dec 19, 2022 | 39.28 | 40.09 | 39.25 | 40.03 | 684,325 | +1.16(+2.99%) |
Dec 16, 2022 | 38.67 | 39.29 | 38.39 | 38.86 | 2,604,783 | -0.28(-0.71%) |
Dec 15, 2022 | 39.19 | 39.63 | 38.59 | 39.14 | 668,619 | -0.53(-1.33%) |
Dec 14, 2022 | 39.56 | 40.33 | 39.22 | 39.67 | 1,085,871 | -0.02(-0.05%) |
Dec 13, 2022 | 41.20 | 41.20 | 39.42 | 39.69 | 793,322 | -0.68(-1.67%) |
Dec 12, 2022 | 39.72 | 40.40 | 38.74 | 40.36 | 792,581 | +0.68(+1.70%) |
Dec 09, 2022 | 39.75 | 40.62 | 39.61 | 39.69 | 647,394 | -0.17(-0.42%) |
Dec 08, 2022 | 41.32 | 41.32 | 39.26 | 39.86 | 1,086,496 | +1.12(+2.90%) |
Dec 07, 2022 | 40.34 | 40.95 | 38.71 | 38.73 | 870,507 | -1.61(-3.99%) |
Dec 06, 2022 | 40.02 | 40.56 | 39.74 | 40.34 | 754,605 | +0.33(+0.82%) |
Dec 05, 2022 | 41.92 | 41.92 | 39.80 | 40.02 | 769,920 | -2.12(-5.02%) |
Dec 02, 2022 | 40.66 | 42.18 | 40.48 | 42.13 | 929,288 | +0.95(+2.32%) |