Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.30 | 41.77 | 41.30 | 41.40 | 83,637 | +0.18(+0.44%) |
Feb 27, 2023 | 41.49 | 41.49 | 41.22 | 41.22 | 5,115 | +0.24(+0.59%) |
Feb 24, 2023 | 40.82 | 40.99 | 40.82 | 40.98 | 17,281 | -0.49(-1.18%) |
Feb 23, 2023 | 41.50 | 41.50 | 40.89 | 41.47 | 6,082 | +0.32(+0.77%) |
Feb 22, 2023 | 40.97 | 41.22 | 40.73 | 41.15 | 10,952 | +0.05(+0.11%) |
Feb 21, 2023 | 41.64 | 41.64 | 41.07 | 41.10 | 11,651 | -1.11(-2.62%) |
Feb 17, 2023 | 42.25 | 42.46 | 41.93 | 42.21 | 9,159 | -0.48(-1.12%) |
Feb 16, 2023 | 42.85 | 43.10 | 42.66 | 42.69 | 11,060 | -0.67(-1.54%) |
Feb 15, 2023 | 42.55 | 43.36 | 42.55 | 43.36 | 15,290 | +0.74(+1.74%) |
Feb 14, 2023 | 41.86 | 42.77 | 41.86 | 42.61 | 12,288 | +0.44(+1.05%) |
Feb 13, 2023 | 41.93 | 42.19 | 41.93 | 42.17 | 9,628 | +0.59(+1.41%) |
Feb 10, 2023 | 41.54 | 41.64 | 41.47 | 41.59 | 5,241 | -0.32(-0.76%) |
Feb 09, 2023 | 42.46 | 42.78 | 41.89 | 41.91 | 6,064 | +0.10(+0.24%) |
Feb 08, 2023 | 41.89 | 41.94 | 41.80 | 41.80 | 6,256 | -0.40(-0.95%) |
Feb 07, 2023 | 41.64 | 42.23 | 41.64 | 42.20 | 9,051 | +0.77(+1.86%) |
Feb 06, 2023 | 41.85 | 41.86 | 41.36 | 41.43 | 10,018 | -0.44(-1.05%) |
Feb 03, 2023 | 41.73 | 42.59 | 41.73 | 41.87 | 33,988 | -0.54(-1.28%) |
Feb 02, 2023 | 42.41 | 42.83 | 42.12 | 42.42 | 16,071 | +0.57(+1.37%) |
Feb 01, 2023 | 40.81 | 42.18 | 40.68 | 41.84 | 14,377 | +1.20(+2.95%) |
Jan 31, 2023 | 40.39 | 40.65 | 40.39 | 40.65 | 3,996 | +0.65(+1.61%) |
Jan 30, 2023 | 40.23 | 40.48 | 40.00 | 40.00 | 6,376 | -0.76(-1.86%) |
Jan 27, 2023 | 40.78 | 41.02 | 40.63 | 40.76 | 35,540 | -0.10(-0.24%) |
Jan 26, 2023 | 40.74 | 40.88 | 40.20 | 40.86 | 16,080 | +0.53(+1.30%) |
Jan 25, 2023 | 40.33 | 40.33 | 39.41 | 40.33 | 15,855 | -0.24(-0.58%) |
Jan 24, 2023 | 40.40 | 40.64 | 40.40 | 40.57 | 13,582 | +0.01(+0.02%) |
Jan 23, 2023 | 39.67 | 40.71 | 39.67 | 40.56 | 11,645 | +1.02(+2.57%) |
Jan 20, 2023 | 38.78 | 39.54 | 38.78 | 39.54 | 11,141 | +0.91(+2.34%) |
Jan 19, 2023 | 38.97 | 38.97 | 38.64 | 38.64 | 19,670 | -1.21(-3.03%) |
Jan 18, 2023 | 40.48 | 40.74 | 39.78 | 39.85 | 11,318 | -0.37(-0.92%) |
Jan 17, 2023 | 40.20 | 40.40 | 39.98 | 40.22 | 9,274 | +0.14(+0.34%) |
Jan 13, 2023 | 39.66 | 40.14 | 39.66 | 40.08 | 15,224 | +0.28(+0.69%) |
Jan 12, 2023 | 39.69 | 39.93 | 39.69 | 39.80 | 6,424 | +0.45(+1.13%) |
Jan 11, 2023 | 39.12 | 39.36 | 39.07 | 39.36 | 4,404 | +0.45(+1.16%) |
Jan 10, 2023 | 38.33 | 38.91 | 38.17 | 38.91 | 7,163 | +0.18(+0.47%) |
Jan 09, 2023 | 38.23 | 39.45 | 38.23 | 38.72 | 28,431 | +0.58(+1.52%) |
Jan 06, 2023 | 37.43 | 38.23 | 37.16 | 38.14 | 5,178 | +1.21(+3.28%) |
Jan 05, 2023 | 37.14 | 37.41 | 36.93 | 36.93 | 14,684 | -0.69(-1.84%) |
Jan 04, 2023 | 37.79 | 37.93 | 37.44 | 37.63 | 45,070 | +0.08(+0.22%) |
Jan 03, 2023 | 38.17 | 38.17 | 37.32 | 37.54 | 10,901 | -0.23(-0.61%) |
Dec 30, 2022 | 37.41 | 37.79 | 37.37 | 37.77 | 15,909 | -0.04(-0.10%) |
Dec 29, 2022 | 37.07 | 37.95 | 37.07 | 37.81 | 14,428 | +1.04(+2.84%) |
Dec 28, 2022 | 37.41 | 37.48 | 36.73 | 36.77 | 25,090 | -0.64(-1.71%) |
Dec 27, 2022 | 37.84 | 37.84 | 37.41 | 37.41 | 7,094 | -0.55(-1.45%) |
Dec 23, 2022 | 37.93 | 38.00 | 37.57 | 37.95 | 18,698 | -0.12(-0.31%) |
Dec 22, 2022 | 38.49 | 38.49 | 37.43 | 38.07 | 22,898 | -1.02(-2.62%) |
Dec 21, 2022 | 38.39 | 39.26 | 38.39 | 39.10 | 10,345 | +0.70(+1.81%) |
Dec 20, 2022 | 37.87 | 38.62 | 37.87 | 38.40 | 16,443 | +0.28(+0.73%) |
Dec 19, 2022 | 38.63 | 38.63 | 37.98 | 38.12 | 36,666 | -0.61(-1.58%) |
Dec 16, 2022 | 38.90 | 38.90 | 38.50 | 38.73 | 26,395 | -0.48(-1.24%) |
Dec 15, 2022 | 40.00 | 40.00 | 39.16 | 39.22 | 32,943 | -1.74(-4.25%) |
Dec 14, 2022 | 41.06 | 41.66 | 40.80 | 40.96 | 26,612 | -0.14(-0.35%) |
Dec 13, 2022 | 41.69 | 42.27 | 40.95 | 41.10 | 26,735 | +0.65(+1.61%) |
Dec 12, 2022 | 39.62 | 40.45 | 39.62 | 40.45 | 12,702 | +0.74(+1.87%) |
Dec 09, 2022 | 40.01 | 40.11 | 39.71 | 39.71 | 5,548 | -0.40(-0.99%) |
Dec 08, 2022 | 39.50 | 40.30 | 39.50 | 40.11 | 26,834 | +0.89(+2.27%) |
Dec 07, 2022 | 39.13 | 39.37 | 38.91 | 39.22 | 19,712 | -0.10(-0.26%) |
Dec 06, 2022 | 39.82 | 39.85 | 39.07 | 39.32 | 20,826 | -0.97(-2.41%) |
Dec 05, 2022 | 41.02 | 41.02 | 40.08 | 40.29 | 20,361 | -0.89(-2.15%) |
Dec 02, 2022 | 40.48 | 41.29 | 40.48 | 41.18 | 10,273 | -0.09(-0.22%) |