Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.64 | 42.81 | 42.64 | 42.73 | 26,750 | -0.06(-0.13%) |
Feb 27, 2023 | 42.60 | 42.88 | 42.60 | 42.79 | 17,486 | +0.25(+0.59%) |
Feb 24, 2023 | 42.38 | 42.62 | 42.38 | 42.54 | 21,893 | -0.25(-0.59%) |
Feb 23, 2023 | 42.59 | 42.82 | 42.52 | 42.79 | 17,694 | +0.37(+0.87%) |
Feb 22, 2023 | 42.13 | 42.54 | 42.13 | 42.42 | 103,953 | +0.40(+0.94%) |
Feb 21, 2023 | 42.44 | 42.49 | 41.97 | 42.02 | 52,320 | -0.73(-1.70%) |
Feb 17, 2023 | 42.63 | 42.82 | 42.35 | 42.75 | 24,084 | +0.12(+0.28%) |
Feb 16, 2023 | 42.84 | 42.84 | 42.60 | 42.63 | 21,395 | -0.34(-0.79%) |
Feb 15, 2023 | 42.74 | 42.97 | 42.74 | 42.97 | 21,683 | -0.06(-0.13%) |
Feb 14, 2023 | 43.05 | 43.05 | 42.77 | 43.03 | 19,241 | -0.02(-0.04%) |
Feb 13, 2023 | 42.93 | 43.12 | 42.92 | 43.05 | 20,927 | +0.13(+0.30%) |
Feb 10, 2023 | 43.09 | 43.17 | 42.88 | 42.92 | 17,109 | -0.33(-0.77%) |
Feb 09, 2023 | 43.64 | 43.74 | 43.23 | 43.25 | 38,806 | -0.29(-0.66%) |
Feb 08, 2023 | 43.63 | 43.66 | 43.41 | 43.53 | 13,956 | -0.15(-0.34%) |
Feb 07, 2023 | 43.49 | 43.72 | 43.49 | 43.68 | 21,981 | +0.15(+0.34%) |
Feb 06, 2023 | 43.74 | 43.74 | 43.53 | 43.53 | 18,585 | -0.23(-0.53%) |
Feb 03, 2023 | 43.91 | 44.04 | 43.76 | 43.76 | 26,554 | -0.46(-1.04%) |
Feb 02, 2023 | 44.18 | 44.33 | 44.07 | 44.23 | 58,883 | +0.18(+0.41%) |
Feb 01, 2023 | 43.57 | 44.11 | 43.46 | 44.04 | 38,838 | +0.48(+1.09%) |
Jan 31, 2023 | 43.26 | 43.58 | 43.26 | 43.57 | 29,396 | +0.31(+0.72%) |
Jan 30, 2023 | 43.34 | 43.43 | 43.26 | 43.26 | 29,748 | -0.24(-0.55%) |
Jan 27, 2023 | 43.53 | 43.64 | 43.49 | 43.50 | 19,373 | -0.05(-0.12%) |
Jan 26, 2023 | 43.41 | 43.63 | 43.41 | 43.55 | 27,895 | +0.13(+0.30%) |
Jan 25, 2023 | 43.30 | 43.54 | 43.30 | 43.42 | 17,306 | -0.02(-0.04%) |
Jan 24, 2023 | 43.41 | 43.51 | 43.30 | 43.44 | 23,326 | -0.00(-0.01%) |
Jan 23, 2023 | 43.33 | 43.56 | 43.32 | 43.45 | 49,670 | +0.12(+0.29%) |
Jan 20, 2023 | 43.47 | 43.47 | 43.21 | 43.32 | 16,205 | -0.01(-0.02%) |
Jan 19, 2023 | 43.44 | 43.51 | 43.33 | 43.33 | 36,952 | -0.28(-0.65%) |
Jan 18, 2023 | 43.77 | 43.89 | 43.58 | 43.61 | 33,923 | +0.06(+0.14%) |
Jan 17, 2023 | 43.63 | 43.63 | 43.42 | 43.55 | 57,666 | -0.18(-0.42%) |
Jan 13, 2023 | 43.50 | 43.75 | 43.47 | 43.74 | 51,771 | +0.12(+0.27%) |
Jan 12, 2023 | 43.54 | 43.71 | 43.41 | 43.62 | 24,316 | +0.17(+0.38%) |
Jan 11, 2023 | 43.22 | 43.45 | 43.22 | 43.45 | 42,067 | +0.24(+0.55%) |
Jan 10, 2023 | 43.31 | 43.33 | 43.15 | 43.21 | 17,419 | -0.08(-0.19%) |
Jan 09, 2023 | 43.08 | 43.37 | 43.08 | 43.29 | 56,629 | +0.19(+0.45%) |
Jan 06, 2023 | 42.73 | 43.21 | 42.73 | 43.10 | 91,795 | +0.50(+1.16%) |
Jan 05, 2023 | 42.59 | 42.61 | 42.47 | 42.61 | 29,556 | -0.08(-0.19%) |
Jan 04, 2023 | 42.52 | 42.69 | 42.36 | 42.69 | 21,430 | +0.43(+1.01%) |
Jan 03, 2023 | 42.23 | 42.50 | 42.19 | 42.26 | 34,052 | +0.08(+0.19%) |
Dec 30, 2022 | 42.01 | 42.21 | 42.01 | 42.18 | 37,282 | +0.01(+0.01%) |
Dec 29, 2022 | 41.90 | 42.18 | 41.82 | 42.18 | 26,889 | +0.52(+1.25%) |
Dec 28, 2022 | 42.08 | 42.28 | 41.65 | 41.65 | 40,856 | -0.45(-1.08%) |
Dec 27, 2022 | 42.55 | 42.55 | 42.11 | 42.11 | 44,068 | -0.40(-0.94%) |
Dec 23, 2022 | 42.45 | 42.53 | 42.33 | 42.51 | 23,119 | +0.05(+0.11%) |
Dec 22, 2022 | 42.46 | 42.67 | 42.34 | 42.46 | 50,121 | -0.23(-0.55%) |
Dec 21, 2022 | 42.49 | 42.77 | 42.49 | 42.70 | 40,939 | +0.28(+0.66%) |
Dec 20, 2022 | 42.21 | 42.52 | 42.21 | 42.42 | 120,496 | -0.02(-0.04%) |
Dec 19, 2022 | 42.44 | 42.58 | 42.39 | 42.44 | 33,963 | -0.14(-0.32%) |
Dec 16, 2022 | 42.61 | 42.70 | 42.54 | 42.57 | 23,412 | -0.20(-0.47%) |
Dec 15, 2022 | 42.89 | 42.89 | 42.65 | 42.77 | 52,640 | -0.13(-0.30%) |
Dec 14, 2022 | 43.17 | 43.28 | 42.77 | 42.90 | 25,263 | -0.22(-0.51%) |
Dec 13, 2022 | 42.91 | 43.41 | 42.91 | 43.12 | 24,220 | +0.42(+0.98%) |
Dec 12, 2022 | 42.76 | 42.76 | 42.58 | 42.70 | 19,490 | +0.08(+0.19%) |
Dec 09, 2022 | 42.45 | 42.71 | 42.44 | 42.62 | 25,157 | +0.05(+0.11%) |
Dec 08, 2022 | 42.58 | 42.62 | 42.46 | 42.57 | 24,039 | +0.04(+0.09%) |
Dec 07, 2022 | 42.37 | 42.54 | 42.37 | 42.54 | 15,052 | +0.30(+0.71%) |
Dec 06, 2022 | 42.39 | 42.53 | 42.24 | 42.24 | 16,665 | -0.24(-0.56%) |
Dec 05, 2022 | 42.57 | 42.64 | 42.31 | 42.47 | 29,772 | -0.26(-0.60%) |
Dec 02, 2022 | 42.42 | 42.77 | 42.36 | 42.73 | 38,261 | -0.04(-0.10%) |