Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.04 | 41.17 | 40.78 | 40.78 | 1,579,718 | -0.28(-0.69%) |
Feb 27, 2023 | 41.47 | 41.67 | 40.96 | 41.06 | 608,109 | -0.13(-0.32%) |
Feb 24, 2023 | 41.06 | 41.27 | 40.88 | 41.20 | 587,793 | -0.20(-0.48%) |
Feb 23, 2023 | 41.51 | 41.60 | 41.11 | 41.40 | 593,716 | +0.09(+0.21%) |
Feb 22, 2023 | 41.50 | 41.65 | 41.19 | 41.31 | 540,222 | -0.10(-0.25%) |
Feb 21, 2023 | 41.93 | 41.95 | 41.30 | 41.41 | 573,527 | -0.81(-1.91%) |
Feb 17, 2023 | 42.00 | 42.29 | 41.79 | 42.22 | 598,017 | +0.13(+0.31%) |
Feb 16, 2023 | 42.17 | 42.39 | 41.84 | 42.09 | 715,032 | -0.40(-0.93%) |
Feb 15, 2023 | 42.16 | 42.50 | 42.04 | 42.49 | 471,931 | +0.12(+0.29%) |
Feb 14, 2023 | 42.54 | 42.70 | 42.11 | 42.36 | 851,969 | -0.28(-0.66%) |
Feb 13, 2023 | 42.24 | 42.65 | 42.19 | 42.65 | 703,046 | +0.44(+1.05%) |
Feb 10, 2023 | 41.82 | 42.24 | 41.70 | 42.20 | 579,315 | +0.40(+0.95%) |
Feb 09, 2023 | 42.58 | 42.60 | 41.72 | 41.81 | 895,737 | -0.51(-1.20%) |
Feb 08, 2023 | 42.53 | 42.66 | 42.26 | 42.32 | 792,527 | -0.40(-0.93%) |
Feb 07, 2023 | 42.66 | 42.83 | 42.19 | 42.71 | 831,136 | -0.03(-0.07%) |
Feb 06, 2023 | 42.79 | 42.79 | 42.46 | 42.74 | 641,617 | -0.20(-0.46%) |
Feb 03, 2023 | 43.31 | 43.31 | 42.74 | 42.94 | 1,152,431 | -0.52(-1.19%) |
Feb 02, 2023 | 43.16 | 43.63 | 42.93 | 43.46 | 1,000,284 | +0.49(+1.14%) |
Feb 01, 2023 | 42.64 | 43.24 | 42.31 | 42.97 | 1,428,038 | +0.19(+0.44%) |
Jan 31, 2023 | 42.38 | 42.80 | 42.15 | 42.78 | 527,554 | +0.57(+1.36%) |
Jan 30, 2023 | 42.24 | 42.57 | 42.19 | 42.20 | 615,164 | -0.25(-0.58%) |
Jan 27, 2023 | 42.28 | 42.59 | 42.19 | 42.45 | 652,342 | +0.02(+0.04%) |
Jan 26, 2023 | 42.40 | 42.43 | 42.07 | 42.43 | 559,038 | +0.11(+0.27%) |
Jan 25, 2023 | 41.94 | 42.32 | 41.85 | 42.32 | 707,733 | +0.20(+0.47%) |
Jan 24, 2023 | 42.02 | 42.34 | 41.74 | 42.12 | 694,942 | -0.08(-0.18%) |
Jan 23, 2023 | 42.01 | 42.47 | 41.90 | 42.19 | 647,241 | +0.23(+0.55%) |
Jan 20, 2023 | 41.58 | 41.97 | 41.25 | 41.96 | 547,513 | +0.50(+1.20%) |
Jan 19, 2023 | 41.60 | 41.70 | 41.40 | 41.47 | 787,787 | -0.23(-0.54%) |
Jan 18, 2023 | 42.76 | 42.76 | 41.69 | 41.69 | 854,054 | -1.00(-2.33%) |
Jan 17, 2023 | 42.85 | 42.94 | 42.63 | 42.69 | 986,864 | -0.14(-0.33%) |
Jan 13, 2023 | 42.61 | 42.89 | 42.40 | 42.83 | 645,820 | -0.01(-0.02%) |
Jan 12, 2023 | 42.90 | 43.04 | 42.61 | 42.84 | 824,673 | +0.10(+0.24%) |
Jan 11, 2023 | 42.56 | 42.74 | 42.36 | 42.73 | 501,659 | +0.37(+0.86%) |
Jan 10, 2023 | 42.26 | 42.38 | 41.94 | 42.37 | 474,975 | +0.13(+0.31%) |
Jan 09, 2023 | 42.45 | 42.66 | 42.21 | 42.24 | 780,825 | -0.22(-0.51%) |
Jan 06, 2023 | 41.89 | 42.55 | 41.80 | 42.45 | 1,473,069 | +0.98(+2.36%) |
Jan 05, 2023 | 41.70 | 41.70 | 41.26 | 41.47 | 663,997 | -0.45(-1.08%) |
Jan 04, 2023 | 41.56 | 42.12 | 41.54 | 41.93 | 977,375 | +0.59(+1.43%) |
Jan 03, 2023 | 41.39 | 41.52 | 40.96 | 41.33 | 810,976 | +0.16(+0.39%) |
Dec 30, 2022 | 41.23 | 41.32 | 40.83 | 41.17 | 531,186 | -0.17(-0.41%) |
Dec 29, 2022 | 41.14 | 41.45 | 41.09 | 41.34 | 564,817 | +0.42(+1.03%) |
Dec 28, 2022 | 41.57 | 41.66 | 40.90 | 40.92 | 613,302 | -0.60(-1.45%) |
Dec 27, 2022 | 41.36 | 41.61 | 41.19 | 41.52 | 621,887 | +0.17(+0.41%) |
Dec 23, 2022 | 41.00 | 41.35 | 40.85 | 41.35 | 634,603 | +0.34(+0.82%) |
Dec 22, 2022 | 40.93 | 41.02 | 40.33 | 41.01 | 1,093,065 | -0.15(-0.37%) |
Dec 21, 2022 | 41.06 | 41.28 | 41.02 | 41.16 | 933,117 | +0.43(+1.06%) |
Dec 20, 2022 | 40.65 | 40.85 | 40.47 | 40.73 | 903,872 | +0.06(+0.14%) |
Dec 19, 2022 | 40.91 | 41.08 | 40.39 | 40.68 | 779,130 | -0.22(-0.54%) |
Dec 16, 2022 | 41.10 | 41.16 | 40.54 | 40.90 | 888,135 | -0.60(-1.44%) |
Dec 15, 2022 | 41.78 | 41.85 | 41.26 | 41.50 | 1,253,400 | -0.66(-1.58%) |
Dec 14, 2022 | 42.29 | 42.69 | 41.90 | 42.16 | 907,211 | -0.15(-0.35%) |
Dec 13, 2022 | 42.86 | 42.94 | 41.99 | 42.31 | 881,830 | +0.23(+0.56%) |
Dec 12, 2022 | 41.66 | 42.08 | 41.34 | 42.08 | 634,787 | +0.56(+1.35%) |
Dec 09, 2022 | 41.61 | 41.85 | 41.50 | 41.52 | 698,411 | -0.18(-0.43%) |
Dec 08, 2022 | 41.70 | 41.90 | 41.60 | 41.69 | 590,404 | +0.12(+0.29%) |
Dec 07, 2022 | 41.50 | 41.86 | 41.44 | 41.57 | 924,051 | -0.01(-0.02%) |
Dec 06, 2022 | 41.96 | 42.07 | 41.33 | 41.58 | 719,245 | -0.42(-1.00%) |
Dec 05, 2022 | 42.45 | 42.45 | 41.88 | 42.00 | 957,190 | -0.68(-1.60%) |
Dec 02, 2022 | 42.27 | 42.72 | 42.25 | 42.69 | 924,039 | +0.04(+0.09%) |