Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.13 | 43.34 | 42.13 | 42.90 | 194,341 | +0.74(+1.76%) |
Feb 27, 2023 | 42.17 | 42.58 | 41.72 | 42.15 | 88,707 | +0.23(+0.55%) |
Feb 24, 2023 | 41.59 | 42.40 | 41.38 | 41.92 | 134,740 | +0.34(+0.81%) |
Feb 23, 2023 | 41.54 | 41.81 | 40.63 | 41.59 | 137,889 | +0.13(+0.32%) |
Feb 22, 2023 | 41.23 | 41.67 | 40.20 | 41.45 | 280,301 | +0.16(+0.40%) |
Feb 21, 2023 | 43.54 | 43.95 | 40.70 | 41.29 | 167,341 | -2.87(-6.50%) |
Feb 17, 2023 | 42.35 | 44.29 | 42.05 | 44.16 | 194,756 | +2.85(+6.90%) |
Feb 16, 2023 | 41.17 | 41.54 | 41.07 | 41.31 | 151,596 | -0.26(-0.62%) |
Feb 15, 2023 | 40.93 | 41.61 | 40.93 | 41.57 | 67,451 | +0.36(+0.89%) |
Feb 14, 2023 | 41.63 | 41.71 | 41.17 | 41.20 | 73,333 | -0.52(-1.24%) |
Feb 13, 2023 | 41.51 | 41.85 | 41.43 | 41.72 | 63,855 | +0.32(+0.77%) |
Feb 10, 2023 | 40.78 | 41.53 | 40.78 | 41.41 | 85,870 | +0.59(+1.44%) |
Feb 09, 2023 | 41.82 | 42.00 | 40.69 | 40.82 | 126,019 | -0.88(-2.12%) |
Feb 08, 2023 | 41.80 | 42.17 | 41.70 | 41.70 | 84,072 | -0.36(-0.87%) |
Feb 07, 2023 | 41.63 | 42.30 | 41.51 | 42.07 | 64,341 | +0.21(+0.50%) |
Feb 06, 2023 | 41.57 | 42.04 | 41.45 | 41.86 | 100,667 | +0.20(+0.48%) |
Feb 03, 2023 | 41.05 | 41.84 | 40.93 | 41.65 | 91,208 | +0.45(+1.10%) |
Feb 02, 2023 | 41.59 | 41.59 | 40.38 | 41.20 | 126,602 | -0.45(-1.08%) |
Feb 01, 2023 | 41.85 | 42.13 | 41.41 | 41.65 | 154,604 | -0.47(-1.12%) |
Jan 31, 2023 | 40.78 | 42.17 | 40.78 | 42.13 | 128,165 | +1.35(+3.32%) |
Jan 30, 2023 | 40.71 | 41.29 | 40.71 | 40.77 | 73,202 | +0.06(+0.14%) |
Jan 27, 2023 | 41.52 | 41.52 | 40.71 | 40.71 | 72,678 | -0.84(-2.01%) |
Jan 26, 2023 | 41.99 | 42.34 | 41.53 | 41.55 | 96,454 | -0.45(-1.07%) |
Jan 25, 2023 | 41.66 | 42.05 | 41.64 | 42.00 | 59,845 | +0.27(+0.64%) |
Jan 24, 2023 | 41.33 | 42.09 | 41.14 | 41.73 | 67,599 | +0.32(+0.76%) |
Jan 23, 2023 | 41.41 | 41.79 | 41.28 | 41.41 | 71,210 | -0.27(-0.64%) |
Jan 20, 2023 | 41.23 | 41.69 | 40.81 | 41.68 | 118,354 | +0.74(+1.81%) |
Jan 19, 2023 | 40.86 | 41.30 | 40.77 | 40.94 | 85,491 | -0.32(-0.77%) |
Jan 18, 2023 | 41.25 | 41.48 | 40.92 | 41.26 | 94,410 | -0.14(-0.35%) |
Jan 17, 2023 | 41.60 | 41.60 | 40.75 | 41.41 | 186,462 | +0.03(+0.07%) |
Jan 13, 2023 | 40.69 | 41.68 | 40.33 | 41.38 | 98,842 | +0.46(+1.13%) |
Jan 12, 2023 | 40.68 | 41.14 | 40.09 | 40.92 | 217,993 | +0.47(+1.16%) |
Jan 11, 2023 | 40.27 | 40.59 | 39.86 | 40.45 | 169,536 | +0.37(+0.93%) |
Jan 10, 2023 | 40.17 | 40.68 | 39.96 | 40.07 | 120,618 | -0.13(-0.33%) |
Jan 09, 2023 | 41.16 | 41.42 | 40.16 | 40.20 | 92,710 | -0.84(-2.04%) |
Jan 06, 2023 | 40.86 | 41.27 | 40.48 | 41.04 | 99,208 | +0.39(+0.97%) |
Jan 05, 2023 | 41.05 | 41.20 | 40.54 | 40.65 | 77,644 | -0.46(-1.12%) |
Jan 04, 2023 | 41.76 | 41.79 | 40.99 | 41.11 | 89,439 | -0.29(-0.70%) |
Jan 03, 2023 | 41.59 | 41.68 | 40.99 | 41.40 | 102,057 | -0.02(-0.05%) |
Dec 30, 2022 | 41.32 | 41.65 | 41.11 | 41.41 | 112,013 | +0.02(+0.05%) |
Dec 29, 2022 | 41.16 | 41.93 | 40.73 | 41.40 | 138,875 | +0.60(+1.46%) |
Dec 28, 2022 | 41.75 | 41.81 | 40.77 | 40.80 | 133,126 | -0.92(-2.21%) |
Dec 27, 2022 | 42.01 | 42.12 | 41.41 | 41.72 | 80,447 | -0.08(-0.18%) |
Dec 23, 2022 | 41.08 | 42.15 | 41.08 | 41.80 | 208,455 | +0.61(+1.49%) |
Dec 22, 2022 | 42.52 | 42.52 | 41.17 | 41.18 | 194,003 | -1.36(-3.20%) |
Dec 21, 2022 | 41.91 | 42.73 | 41.90 | 42.55 | 189,400 | +0.86(+2.07%) |
Dec 20, 2022 | 41.14 | 41.71 | 40.99 | 41.68 | 128,782 | +0.76(+1.85%) |
Dec 19, 2022 | 39.48 | 41.41 | 39.48 | 40.93 | 159,459 | +1.49(+3.77%) |
Dec 16, 2022 | 39.42 | 39.71 | 38.83 | 39.44 | 924,975 | -0.47(-1.18%) |
Dec 15, 2022 | 39.99 | 40.11 | 39.26 | 39.91 | 169,746 | -0.26(-0.65%) |
Dec 14, 2022 | 40.97 | 41.23 | 40.02 | 40.17 | 170,702 | -0.71(-1.74%) |
Dec 13, 2022 | 41.73 | 41.97 | 40.80 | 40.88 | 173,345 | -0.15(-0.37%) |
Dec 12, 2022 | 41.29 | 41.29 | 40.37 | 41.03 | 95,885 | -0.27(-0.65%) |
Dec 09, 2022 | 41.57 | 42.04 | 41.23 | 41.30 | 52,776 | -0.26(-0.62%) |
Dec 08, 2022 | 41.49 | 41.71 | 41.13 | 41.56 | 64,982 | +0.19(+0.46%) |
Dec 07, 2022 | 41.84 | 42.35 | 41.31 | 41.37 | 87,790 | -0.64(-1.53%) |
Dec 06, 2022 | 42.07 | 42.10 | 41.27 | 42.01 | 93,939 | -0.16(-0.39%) |
Dec 05, 2022 | 42.58 | 43.07 | 41.70 | 42.17 | 113,720 | -0.71(-1.66%) |
Dec 02, 2022 | 42.73 | 43.29 | 42.73 | 42.88 | 108,386 | -0.07(-0.17%) |