Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.83 | 43.03 | 41.55 | 41.87 | 471,858 | +0.12(+0.29%) |
Feb 27, 2023 | 42.10 | 42.24 | 40.90 | 41.75 | 284,769 | +0.21(+0.51%) |
Feb 24, 2023 | 39.86 | 41.69 | 39.09 | 41.54 | 390,263 | +0.83(+2.04%) |
Feb 23, 2023 | 40.51 | 41.88 | 39.04 | 40.71 | 402,967 | +0.40(+0.99%) |
Feb 22, 2023 | 40.69 | 41.79 | 40.14 | 40.31 | 392,035 | -0.42(-1.03%) |
Feb 21, 2023 | 45.03 | 45.03 | 40.63 | 40.73 | 743,285 | -5.19(-11.30%) |
Feb 17, 2023 | 45.86 | 46.09 | 44.53 | 45.92 | 330,091 | +0.31(+0.68%) |
Feb 16, 2023 | 45.90 | 47.05 | 45.57 | 45.61 | 323,430 | -1.44(-3.06%) |
Feb 15, 2023 | 45.37 | 47.09 | 44.97 | 47.05 | 334,410 | +1.07(+2.33%) |
Feb 14, 2023 | 44.65 | 46.41 | 44.02 | 45.98 | 396,617 | +1.04(+2.31%) |
Feb 13, 2023 | 42.53 | 44.99 | 42.03 | 44.94 | 485,189 | +2.34(+5.49%) |
Feb 10, 2023 | 41.95 | 43.66 | 41.50 | 42.60 | 370,496 | +0.30(+0.71%) |
Feb 09, 2023 | 43.86 | 44.77 | 42.26 | 42.30 | 330,656 | -0.75(-1.74%) |
Feb 08, 2023 | 44.66 | 45.09 | 42.22 | 43.05 | 612,571 | -2.48(-5.45%) |
Feb 07, 2023 | 43.03 | 45.67 | 42.52 | 45.53 | 996,285 | +0.78(+1.74%) |
Feb 06, 2023 | 40.78 | 45.27 | 40.06 | 44.75 | 1,833,617 | -1.91(-4.09%) |
Feb 03, 2023 | 46.29 | 47.26 | 45.70 | 46.66 | 376,612 | -0.20(-0.43%) |
Feb 02, 2023 | 46.75 | 48.88 | 46.18 | 46.86 | 518,301 | +0.72(+1.56%) |
Feb 01, 2023 | 45.16 | 46.76 | 44.35 | 46.14 | 343,594 | +0.77(+1.70%) |
Jan 31, 2023 | 42.86 | 45.74 | 42.86 | 45.37 | 557,956 | +2.77(+6.50%) |
Jan 30, 2023 | 42.79 | 43.56 | 42.09 | 42.60 | 385,672 | -1.00(-2.29%) |
Jan 27, 2023 | 40.76 | 43.98 | 40.27 | 43.60 | 572,841 | +2.92(+7.18%) |
Jan 26, 2023 | 41.10 | 41.76 | 40.53 | 40.68 | 217,001 | +0.15(+0.37%) |
Jan 25, 2023 | 41.57 | 42.00 | 40.50 | 40.53 | 240,825 | -1.54(-3.66%) |
Jan 24, 2023 | 43.56 | 43.84 | 41.99 | 42.07 | 288,905 | -1.88(-4.28%) |
Jan 23, 2023 | 43.03 | 44.59 | 42.59 | 43.95 | 465,016 | +1.15(+2.69%) |
Jan 20, 2023 | 39.43 | 42.83 | 38.99 | 42.80 | 535,233 | +3.53(+8.99%) |
Jan 19, 2023 | 38.30 | 39.78 | 37.62 | 39.27 | 281,088 | +0.73(+1.89%) |
Jan 18, 2023 | 39.38 | 40.58 | 38.31 | 38.54 | 338,457 | -0.61(-1.56%) |
Jan 17, 2023 | 38.41 | 39.28 | 38.15 | 39.15 | 223,113 | +0.23(+0.59%) |
Jan 13, 2023 | 38.79 | 39.72 | 38.15 | 38.92 | 304,793 | -0.37(-0.94%) |
Jan 12, 2023 | 39.15 | 39.79 | 37.59 | 39.29 | 386,060 | +0.49(+1.26%) |
Jan 11, 2023 | 36.81 | 38.85 | 36.16 | 38.80 | 380,396 | +2.43(+6.68%) |
Jan 10, 2023 | 35.32 | 36.38 | 34.71 | 36.37 | 271,609 | +0.89(+2.51%) |
Jan 09, 2023 | 36.23 | 36.61 | 35.08 | 35.48 | 327,753 | -1.13(-3.09%) |
Jan 06, 2023 | 36.36 | 37.63 | 36.28 | 36.61 | 400,207 | +0.40(+1.10%) |
Jan 05, 2023 | 35.93 | 36.57 | 34.86 | 36.21 | 230,546 | -0.39(-1.07%) |
Jan 04, 2023 | 35.85 | 37.48 | 35.55 | 36.60 | 386,124 | +0.96(+2.69%) |
Jan 03, 2023 | 36.80 | 37.29 | 35.55 | 35.64 | 277,952 | -0.78(-2.14%) |
Dec 30, 2022 | 35.42 | 36.87 | 34.74 | 36.42 | 282,419 | +0.38(+1.05%) |
Dec 29, 2022 | 36.11 | 36.78 | 35.74 | 36.04 | 356,593 | +0.51(+1.44%) |
Dec 28, 2022 | 37.32 | 37.85 | 34.42 | 35.53 | 439,558 | -1.88(-5.03%) |
Dec 27, 2022 | 37.69 | 38.69 | 36.79 | 37.41 | 480,241 | -0.33(-0.87%) |
Dec 23, 2022 | 36.09 | 37.86 | 35.29 | 37.74 | 380,036 | +1.87(+5.21%) |
Dec 22, 2022 | 36.71 | 36.71 | 34.86 | 35.87 | 363,115 | -1.28(-3.45%) |
Dec 21, 2022 | 35.63 | 37.35 | 35.56 | 37.15 | 410,567 | +2.45(+7.06%) |
Dec 20, 2022 | 36.63 | 36.80 | 34.30 | 34.70 | 554,741 | -2.25(-6.09%) |
Dec 19, 2022 | 35.57 | 37.02 | 35.31 | 36.95 | 516,654 | +1.32(+3.70%) |
Dec 16, 2022 | 33.54 | 35.89 | 33.54 | 35.63 | 1,142,703 | +1.68(+4.95%) |
Dec 15, 2022 | 34.43 | 34.82 | 32.89 | 33.95 | 355,351 | -1.23(-3.50%) |
Dec 14, 2022 | 35.04 | 35.93 | 34.68 | 35.18 | 312,104 | +0.07(+0.20%) |
Dec 13, 2022 | 37.38 | 37.89 | 34.95 | 35.11 | 308,073 | -0.72(-2.01%) |
Dec 12, 2022 | 34.39 | 36.13 | 33.61 | 35.83 | 320,705 | +1.32(+3.82%) |
Dec 09, 2022 | 34.93 | 35.92 | 34.34 | 34.51 | 279,905 | -1.12(-3.14%) |
Dec 08, 2022 | 35.83 | 37.27 | 35.58 | 35.63 | 339,916 | -0.09(-0.25%) |
Dec 07, 2022 | 35.33 | 36.08 | 34.29 | 35.72 | 255,872 | +0.09(+0.25%) |
Dec 06, 2022 | 35.35 | 36.33 | 35.08 | 35.63 | 368,799 | -0.16(-0.45%) |
Dec 05, 2022 | 35.70 | 36.89 | 35.22 | 35.79 | 729,809 | +0.08(+0.22%) |
Dec 02, 2022 | 33.34 | 35.85 | 32.95 | 35.71 | 658,235 | +2.19(+6.53%) |