Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.58 | 42.76 | 42.42 | 42.48 | 68,405 | -0.26(-0.61%) |
Feb 27, 2023 | 42.69 | 42.81 | 42.57 | 42.74 | 61,420 | +0.55(+1.29%) |
Feb 24, 2023 | 42.63 | 42.63 | 42.10 | 42.20 | 249,007 | -1.40(-3.20%) |
Feb 23, 2023 | 43.45 | 43.62 | 43.20 | 43.59 | 35,733 | +0.59(+1.37%) |
Feb 22, 2023 | 42.74 | 43.19 | 42.74 | 43.00 | 33,709 | +0.19(+0.44%) |
Feb 21, 2023 | 42.92 | 43.27 | 42.72 | 42.81 | 70,674 | -0.83(-1.90%) |
Feb 17, 2023 | 43.13 | 43.65 | 43.01 | 43.64 | 79,334 | -0.37(-0.84%) |
Feb 16, 2023 | 43.60 | 44.22 | 43.57 | 44.01 | 57,865 | -0.28(-0.63%) |
Feb 15, 2023 | 43.84 | 44.30 | 43.84 | 44.29 | 44,167 | -0.09(-0.20%) |
Feb 14, 2023 | 43.94 | 44.45 | 43.74 | 44.38 | 39,412 | +0.48(+1.09%) |
Feb 13, 2023 | 43.78 | 43.97 | 43.74 | 43.90 | 40,761 | +0.04(+0.09%) |
Feb 10, 2023 | 43.95 | 44.14 | 43.62 | 43.86 | 100,755 | -0.63(-1.42%) |
Feb 09, 2023 | 45.33 | 45.39 | 44.42 | 44.49 | 80,974 | -0.01(-0.02%) |
Feb 08, 2023 | 44.81 | 44.83 | 44.23 | 44.50 | 47,007 | -0.54(-1.20%) |
Feb 07, 2023 | 44.71 | 45.04 | 44.34 | 45.04 | 64,065 | -0.07(-0.16%) |
Feb 06, 2023 | 45.34 | 45.38 | 45.00 | 45.11 | 120,465 | -0.98(-2.13%) |
Feb 03, 2023 | 46.05 | 46.49 | 45.94 | 46.09 | 68,709 | -0.59(-1.26%) |
Feb 02, 2023 | 46.30 | 46.97 | 46.18 | 46.68 | 159,799 | +1.94(+4.34%) |
Feb 01, 2023 | 44.08 | 45.04 | 43.83 | 44.74 | 43,020 | +1.74(+4.05%) |
Jan 31, 2023 | 42.35 | 43.00 | 42.23 | 43.00 | 50,460 | +0.38(+0.89%) |
Jan 30, 2023 | 43.00 | 43.11 | 42.60 | 42.62 | 75,017 | -0.97(-2.23%) |
Jan 27, 2023 | 43.02 | 43.74 | 43.02 | 43.59 | 75,493 | +0.23(+0.53%) |
Jan 26, 2023 | 43.42 | 43.45 | 42.94 | 43.36 | 85,019 | -0.15(-0.34%) |
Jan 25, 2023 | 43.05 | 43.51 | 42.97 | 43.51 | 61,416 | -0.17(-0.39%) |
Jan 24, 2023 | 43.33 | 43.68 | 43.24 | 43.68 | 81,972 | +0.02(+0.05%) |
Jan 23, 2023 | 43.17 | 43.70 | 43.05 | 43.66 | 94,188 | +0.03(+0.07%) |
Jan 20, 2023 | 42.96 | 43.63 | 42.92 | 43.63 | 84,589 | +0.69(+1.61%) |
Jan 19, 2023 | 42.89 | 42.97 | 42.43 | 42.94 | 172,097 | -0.92(-2.10%) |
Jan 18, 2023 | 44.37 | 44.59 | 43.77 | 43.86 | 57,763 | +0.58(+1.34%) |
Jan 17, 2023 | 43.02 | 43.41 | 43.02 | 43.28 | 63,293 | +1.53(+3.66%) |
Jan 13, 2023 | 41.23 | 41.75 | 41.16 | 41.75 | 48,844 | +0.37(+0.89%) |
Jan 12, 2023 | 40.82 | 41.52 | 40.69 | 41.38 | 75,723 | +0.76(+1.87%) |
Jan 11, 2023 | 40.29 | 40.62 | 40.19 | 40.62 | 49,004 | -0.13(-0.32%) |
Jan 10, 2023 | 40.30 | 40.75 | 40.30 | 40.75 | 60,207 | +0.41(+1.02%) |
Jan 09, 2023 | 40.33 | 40.78 | 40.30 | 40.34 | 73,760 | +0.70(+1.77%) |
Jan 06, 2023 | 38.45 | 39.64 | 38.12 | 39.64 | 59,482 | +0.72(+1.85%) |
Jan 05, 2023 | 38.84 | 39.08 | 38.70 | 38.92 | 98,119 | +0.10(+0.26%) |
Jan 04, 2023 | 38.99 | 39.00 | 38.61 | 38.82 | 68,773 | +0.40(+1.04%) |
Jan 03, 2023 | 38.54 | 38.69 | 38.14 | 38.42 | 83,670 | +0.92(+2.45%) |
Dec 30, 2022 | 37.33 | 37.80 | 37.28 | 37.50 | 87,427 | -0.26(-0.69%) |
Dec 29, 2022 | 37.70 | 37.91 | 37.67 | 37.76 | 61,097 | +0.68(+1.83%) |
Dec 28, 2022 | 37.51 | 37.59 | 37.07 | 37.08 | 110,967 | -0.24(-0.64%) |
Dec 27, 2022 | 37.35 | 37.54 | 37.31 | 37.32 | 94,441 | +0.09(+0.23%) |
Dec 23, 2022 | 37.00 | 37.34 | 36.81 | 37.23 | 98,252 | +0.32(+0.88%) |
Dec 22, 2022 | 36.78 | 36.91 | 36.50 | 36.91 | 138,519 | -0.57(-1.52%) |
Dec 21, 2022 | 37.47 | 37.71 | 37.35 | 37.48 | 117,267 | +0.69(+1.88%) |
Dec 20, 2022 | 36.84 | 37.03 | 36.65 | 36.79 | 148,701 | -0.01(-0.03%) |
Dec 19, 2022 | 37.12 | 37.16 | 36.70 | 36.80 | 143,378 | -1.28(-3.36%) |
Dec 16, 2022 | 38.53 | 38.67 | 38.04 | 38.08 | 213,944 | -0.44(-1.14%) |
Dec 15, 2022 | 39.70 | 39.70 | 38.26 | 38.52 | 103,108 | -2.70(-6.55%) |
Dec 14, 2022 | 41.13 | 41.60 | 40.90 | 41.22 | 364,008 | -0.13(-0.31%) |
Dec 13, 2022 | 41.89 | 42.18 | 41.05 | 41.35 | 97,329 | +1.15(+2.86%) |
Dec 12, 2022 | 39.96 | 40.24 | 39.86 | 40.20 | 68,634 | +0.09(+0.22%) |
Dec 09, 2022 | 40.15 | 40.42 | 40.06 | 40.11 | 64,082 | +0.04(+0.10%) |
Dec 08, 2022 | 39.75 | 40.17 | 39.75 | 40.07 | 83,699 | -0.16(-0.40%) |
Dec 07, 2022 | 40.61 | 40.87 | 40.15 | 40.23 | 52,082 | +0.12(+0.30%) |
Dec 06, 2022 | 40.71 | 40.75 | 39.95 | 40.11 | 68,172 | -0.25(-0.62%) |
Dec 05, 2022 | 40.78 | 40.88 | 40.25 | 40.36 | 102,002 | -0.67(-1.63%) |
Dec 02, 2022 | 40.63 | 41.10 | 40.49 | 41.03 | 57,889 | +0.84(+2.09%) |