Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.09 | 42.27 | 41.84 | 41.84 | 105,192 | -0.20(-0.48%) |
Feb 27, 2023 | 42.33 | 42.59 | 41.91 | 42.05 | 176,430 | -0.02(-0.05%) |
Feb 24, 2023 | 41.74 | 42.13 | 41.58 | 42.07 | 117,775 | -0.11(-0.25%) |
Feb 23, 2023 | 42.22 | 42.44 | 41.76 | 42.17 | 146,174 | +0.11(+0.25%) |
Feb 22, 2023 | 42.10 | 42.35 | 41.93 | 42.07 | 129,104 | +0.07(+0.16%) |
Feb 21, 2023 | 42.65 | 42.69 | 41.92 | 42.00 | 125,594 | -1.04(-2.41%) |
Feb 17, 2023 | 42.90 | 43.13 | 42.66 | 43.04 | 120,239 | -0.03(-0.07%) |
Feb 16, 2023 | 42.98 | 43.49 | 42.87 | 43.07 | 259,486 | -0.41(-0.94%) |
Feb 15, 2023 | 42.98 | 43.48 | 42.89 | 43.48 | 175,617 | +0.20(+0.47%) |
Feb 14, 2023 | 43.18 | 43.57 | 42.92 | 43.27 | 128,744 | -0.14(-0.31%) |
Feb 13, 2023 | 42.96 | 43.41 | 42.78 | 43.41 | 148,718 | +0.50(+1.15%) |
Feb 10, 2023 | 42.58 | 42.98 | 42.54 | 42.91 | 183,305 | +0.25(+0.59%) |
Feb 09, 2023 | 43.48 | 43.51 | 42.59 | 42.66 | 141,772 | -0.53(-1.24%) |
Feb 08, 2023 | 43.53 | 43.59 | 43.15 | 43.19 | 170,030 | -0.56(-1.29%) |
Feb 07, 2023 | 43.29 | 43.84 | 43.05 | 43.76 | 161,913 | +0.39(+0.90%) |
Feb 06, 2023 | 43.55 | 43.60 | 43.16 | 43.37 | 135,692 | -0.42(-0.95%) |
Feb 03, 2023 | 43.74 | 44.06 | 43.67 | 43.79 | 305,620 | -0.30(-0.68%) |
Feb 02, 2023 | 43.76 | 44.28 | 43.67 | 44.09 | 338,723 | +0.51(+1.18%) |
Feb 01, 2023 | 42.94 | 43.83 | 42.79 | 43.57 | 234,204 | +0.40(+0.92%) |
Jan 31, 2023 | 42.36 | 43.18 | 42.32 | 43.17 | 226,683 | +0.97(+2.30%) |
Jan 30, 2023 | 42.31 | 42.71 | 42.20 | 42.20 | 170,990 | -0.39(-0.91%) |
Jan 27, 2023 | 42.43 | 42.78 | 42.40 | 42.59 | 207,150 | +0.02(+0.05%) |
Jan 26, 2023 | 42.36 | 42.57 | 42.14 | 42.57 | 141,885 | +0.38(+0.90%) |
Jan 25, 2023 | 41.76 | 42.19 | 41.60 | 42.19 | 167,847 | +0.18(+0.43%) |
Jan 24, 2023 | 41.96 | 42.17 | 41.75 | 42.01 | 200,096 | -0.11(-0.25%) |
Jan 23, 2023 | 41.71 | 42.27 | 41.63 | 42.12 | 195,191 | +0.52(+1.26%) |
Jan 20, 2023 | 41.07 | 41.63 | 40.85 | 41.60 | 283,389 | +0.68(+1.66%) |
Jan 19, 2023 | 41.03 | 41.10 | 40.70 | 40.92 | 340,629 | -0.38(-0.92%) |
Jan 18, 2023 | 42.03 | 42.18 | 41.28 | 41.30 | 217,947 | -0.64(-1.53%) |
Jan 17, 2023 | 42.06 | 42.20 | 41.87 | 41.94 | 186,453 | -0.11(-0.25%) |
Jan 13, 2023 | 41.68 | 42.13 | 41.59 | 42.04 | 147,067 | +0.04(+0.09%) |
Jan 12, 2023 | 41.89 | 42.13 | 41.59 | 42.00 | 227,824 | +0.34(+0.82%) |
Jan 11, 2023 | 41.37 | 41.69 | 41.33 | 41.66 | 235,548 | +0.52(+1.27%) |
Jan 10, 2023 | 40.88 | 41.16 | 40.61 | 41.14 | 131,885 | +0.25(+0.62%) |
Jan 09, 2023 | 41.10 | 41.34 | 40.88 | 40.89 | 230,413 | -0.01(-0.02%) |
Jan 06, 2023 | 40.30 | 40.98 | 40.28 | 40.90 | 157,381 | +0.95(+2.38%) |
Jan 05, 2023 | 40.09 | 40.09 | 39.76 | 39.95 | 427,677 | -0.38(-0.94%) |
Jan 04, 2023 | 39.96 | 40.51 | 39.96 | 40.32 | 238,250 | +0.62(+1.57%) |
Jan 03, 2023 | 40.14 | 40.33 | 39.44 | 39.70 | 309,319 | -0.24(-0.61%) |
Dec 30, 2022 | 39.86 | 40.02 | 39.62 | 39.95 | 212,154 | -0.20(-0.51%) |
Dec 29, 2022 | 39.66 | 40.24 | 39.60 | 40.15 | 638,661 | +0.74(+1.87%) |
Dec 28, 2022 | 40.16 | 40.23 | 39.39 | 39.41 | 386,448 | -0.73(-1.81%) |
Dec 27, 2022 | 40.14 | 40.22 | 39.91 | 40.14 | 197,887 | +0.13(+0.32%) |
Dec 23, 2022 | 39.61 | 40.06 | 39.49 | 40.01 | 414,188 | +0.41(+1.04%) |
Dec 22, 2022 | 39.82 | 39.82 | 38.97 | 39.60 | 280,993 | -0.45(-1.13%) |
Dec 21, 2022 | 39.84 | 40.16 | 39.76 | 40.05 | 496,990 | +0.62(+1.57%) |
Dec 20, 2022 | 39.25 | 39.59 | 39.19 | 39.44 | 487,200 | +0.12(+0.30%) |
Dec 19, 2022 | 39.73 | 39.83 | 39.10 | 39.32 | 338,798 | -0.34(-0.85%) |
Dec 16, 2022 | 39.75 | 39.85 | 39.31 | 39.66 | 215,915 | -0.49(-1.23%) |
Dec 15, 2022 | 40.51 | 40.54 | 40.00 | 40.15 | 226,838 | -0.76(-1.87%) |
Dec 14, 2022 | 41.16 | 41.44 | 40.69 | 40.91 | 378,151 | -0.21(-0.52%) |
Dec 13, 2022 | 41.99 | 41.99 | 40.90 | 41.13 | 329,686 | +0.09(+0.21%) |
Dec 12, 2022 | 40.61 | 41.06 | 40.46 | 41.04 | 286,739 | +0.51(+1.26%) |
Dec 09, 2022 | 40.70 | 40.88 | 40.50 | 40.53 | 185,550 | -0.30(-0.73%) |
Dec 08, 2022 | 40.98 | 41.09 | 40.68 | 40.83 | 203,899 | +0.14(+0.36%) |
Dec 07, 2022 | 40.73 | 41.05 | 40.63 | 40.68 | 394,019 | -0.10(-0.24%) |
Dec 06, 2022 | 41.11 | 41.26 | 40.49 | 40.78 | 262,464 | -0.41(-0.99%) |
Dec 05, 2022 | 41.91 | 41.91 | 41.01 | 41.19 | 345,416 | -0.93(-2.20%) |
Dec 02, 2022 | 41.69 | 42.23 | 41.67 | 42.11 | 204,091 | +0.08(+0.18%) |