Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.99 | 45.51 | 44.99 | 45.22 | 1,247,706 | +0.23(+0.50%) |
Feb 27, 2023 | 45.50 | 45.78 | 44.81 | 44.99 | 1,366,632 | -0.24(-0.52%) |
Feb 24, 2023 | 44.96 | 45.46 | 44.54 | 45.23 | 949,065 | -0.13(-0.28%) |
Feb 23, 2023 | 45.01 | 45.55 | 44.80 | 45.36 | 1,371,728 | +0.54(+1.21%) |
Feb 22, 2023 | 44.93 | 45.45 | 44.71 | 44.81 | 1,090,786 | -0.02(-0.04%) |
Feb 21, 2023 | 45.15 | 45.56 | 44.47 | 44.83 | 925,525 | -0.82(-1.79%) |
Feb 17, 2023 | 45.13 | 45.80 | 44.91 | 45.65 | 1,335,661 | +0.46(+1.03%) |
Feb 16, 2023 | 44.55 | 45.61 | 44.40 | 45.19 | 1,313,980 | +0.14(+0.31%) |
Feb 15, 2023 | 44.58 | 45.44 | 44.49 | 45.05 | 1,001,663 | +0.08(+0.18%) |
Feb 14, 2023 | 44.66 | 45.19 | 44.44 | 44.97 | 1,110,925 | +0.24(+0.53%) |
Feb 13, 2023 | 43.97 | 44.86 | 43.71 | 44.73 | 1,281,119 | +0.77(+1.75%) |
Feb 10, 2023 | 44.10 | 44.39 | 43.69 | 43.97 | 1,378,889 | -0.05(-0.11%) |
Feb 09, 2023 | 44.19 | 44.41 | 43.81 | 44.01 | 1,367,283 | -0.07(-0.16%) |
Feb 08, 2023 | 43.50 | 44.17 | 42.85 | 44.08 | 1,817,432 | +1.23(+2.88%) |
Feb 07, 2023 | 42.01 | 42.94 | 40.79 | 42.85 | 3,722,615 | +2.96(+7.42%) |
Feb 06, 2023 | 39.35 | 40.14 | 39.30 | 39.89 | 1,639,527 | +0.19(+0.47%) |
Feb 03, 2023 | 38.58 | 39.85 | 38.47 | 39.70 | 1,063,071 | +0.87(+2.24%) |
Feb 02, 2023 | 39.34 | 39.38 | 38.62 | 38.84 | 1,473,563 | -0.37(-0.93%) |
Feb 01, 2023 | 39.08 | 39.40 | 38.62 | 39.20 | 1,021,019 | -0.01(-0.03%) |
Jan 31, 2023 | 38.73 | 39.25 | 38.42 | 39.21 | 1,015,154 | +0.75(+1.95%) |
Jan 30, 2023 | 38.23 | 38.85 | 38.23 | 38.46 | 670,922 | -0.03(-0.08%) |
Jan 27, 2023 | 38.40 | 38.97 | 38.35 | 38.49 | 525,688 | +0.04(+0.10%) |
Jan 26, 2023 | 38.57 | 38.78 | 38.17 | 38.45 | 699,198 | +0.22(+0.57%) |
Jan 25, 2023 | 37.96 | 38.43 | 37.64 | 38.23 | 647,022 | -0.04(-0.10%) |
Jan 24, 2023 | 37.87 | 38.76 | 37.69 | 38.27 | 1,030,809 | +0.10(+0.26%) |
Jan 23, 2023 | 38.42 | 38.52 | 37.96 | 38.17 | 1,615,723 | -0.16(-0.41%) |
Jan 20, 2023 | 38.01 | 38.33 | 37.51 | 38.33 | 763,872 | +0.43(+1.15%) |
Jan 19, 2023 | 38.31 | 38.42 | 37.63 | 37.90 | 866,965 | -0.64(-1.65%) |
Jan 18, 2023 | 39.32 | 39.43 | 38.53 | 38.53 | 753,624 | -0.61(-1.56%) |
Jan 17, 2023 | 39.14 | 39.30 | 38.82 | 39.14 | 898,575 | +0.12(+0.30%) |
Jan 13, 2023 | 38.67 | 39.08 | 38.59 | 39.03 | 465,616 | +0.08(+0.20%) |
Jan 12, 2023 | 38.71 | 39.36 | 38.48 | 38.95 | 599,322 | +0.43(+1.12%) |
Jan 11, 2023 | 38.52 | 38.73 | 38.50 | 38.52 | 832,593 | +0.10(+0.26%) |
Jan 10, 2023 | 38.08 | 38.43 | 38.00 | 38.42 | 495,170 | +0.25(+0.64%) |
Jan 09, 2023 | 38.30 | 39.21 | 38.11 | 38.17 | 764,735 | +0.13(+0.34%) |
Jan 06, 2023 | 37.32 | 38.13 | 37.17 | 38.04 | 895,480 | +1.00(+2.70%) |
Jan 05, 2023 | 37.74 | 37.89 | 36.84 | 37.04 | 974,111 | -0.77(-2.03%) |
Jan 04, 2023 | 37.55 | 37.99 | 37.48 | 37.81 | 1,031,308 | +0.41(+1.10%) |
Jan 03, 2023 | 37.86 | 38.07 | 37.12 | 37.40 | 716,430 | -0.38(-1.01%) |
Dec 30, 2022 | 37.26 | 37.83 | 37.16 | 37.78 | 658,212 | +0.27(+0.73%) |
Dec 29, 2022 | 37.44 | 37.82 | 37.31 | 37.50 | 551,435 | +0.40(+1.09%) |
Dec 28, 2022 | 37.74 | 37.96 | 37.07 | 37.10 | 579,343 | -0.57(-1.51%) |
Dec 27, 2022 | 37.49 | 37.99 | 37.44 | 37.67 | 407,657 | +0.14(+0.37%) |
Dec 23, 2022 | 37.22 | 37.82 | 37.15 | 37.53 | 459,025 | +0.24(+0.63%) |
Dec 22, 2022 | 37.56 | 37.56 | 36.78 | 37.30 | 769,923 | -0.66(-1.73%) |
Dec 21, 2022 | 37.36 | 38.01 | 37.20 | 37.96 | 1,231,327 | +0.99(+2.68%) |
Dec 20, 2022 | 36.63 | 37.40 | 36.59 | 36.96 | 1,451,443 | +0.36(+0.99%) |
Dec 19, 2022 | 36.47 | 37.01 | 36.46 | 36.60 | 747,522 | +0.22(+0.59%) |
Dec 16, 2022 | 36.50 | 36.67 | 36.04 | 36.38 | 2,228,642 | -0.52(-1.41%) |
Dec 15, 2022 | 37.75 | 37.78 | 36.72 | 36.90 | 1,253,276 | -1.31(-3.42%) |
Dec 14, 2022 | 38.69 | 38.93 | 37.79 | 38.21 | 1,001,596 | -0.27(-0.71%) |
Dec 13, 2022 | 39.41 | 39.54 | 38.17 | 38.49 | 1,874,283 | -0.48(-1.23%) |
Dec 12, 2022 | 38.30 | 38.97 | 38.28 | 38.97 | 934,268 | +0.67(+1.74%) |
Dec 09, 2022 | 38.52 | 38.78 | 38.22 | 38.30 | 643,099 | -0.30(-0.79%) |
Dec 08, 2022 | 38.60 | 38.75 | 38.34 | 38.60 | 530,665 | +0.33(+0.87%) |
Dec 07, 2022 | 38.17 | 38.73 | 38.17 | 38.27 | 1,028,508 | -0.01(-0.03%) |
Dec 06, 2022 | 38.67 | 38.80 | 37.81 | 38.28 | 1,360,132 | -0.25(-0.64%) |
Dec 05, 2022 | 38.86 | 38.86 | 38.48 | 38.53 | 533,303 | -0.60(-1.53%) |
Dec 02, 2022 | 38.97 | 39.40 | 38.82 | 39.12 | 809,897 | -0.36(-0.92%) |