Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.57 | 42.57 | 42.28 | 42.34 | 48,492 | -0.27(-0.63%) |
Feb 27, 2023 | 42.53 | 42.65 | 42.43 | 42.60 | 56,374 | +0.55(+1.32%) |
Feb 24, 2023 | 41.95 | 42.07 | 41.81 | 42.05 | 203,067 | -0.50(-1.17%) |
Feb 23, 2023 | 42.65 | 42.71 | 42.30 | 42.55 | 268,310 | +0.19(+0.45%) |
Feb 22, 2023 | 42.60 | 42.60 | 42.24 | 42.35 | 94,807 | -0.33(-0.78%) |
Feb 21, 2023 | 42.95 | 43.01 | 42.66 | 42.69 | 40,853 | -0.49(-1.13%) |
Feb 17, 2023 | 42.91 | 43.19 | 42.74 | 43.18 | 96,111 | +0.10(+0.22%) |
Feb 16, 2023 | 42.84 | 43.31 | 42.84 | 43.08 | 35,066 | -0.02(-0.04%) |
Feb 15, 2023 | 42.80 | 43.10 | 42.76 | 43.10 | 57,496 | -0.20(-0.46%) |
Feb 14, 2023 | 43.05 | 43.53 | 43.00 | 43.30 | 53,551 | +0.09(+0.20%) |
Feb 13, 2023 | 42.89 | 43.22 | 42.85 | 43.22 | 45,311 | +0.37(+0.87%) |
Feb 10, 2023 | 42.82 | 42.89 | 42.69 | 42.84 | 51,088 | -0.09(-0.20%) |
Feb 09, 2023 | 43.44 | 43.44 | 42.85 | 42.93 | 57,055 | +0.07(+0.16%) |
Feb 08, 2023 | 42.99 | 43.11 | 42.75 | 42.86 | 67,121 | -0.11(-0.24%) |
Feb 07, 2023 | 42.46 | 43.03 | 42.39 | 42.97 | 43,662 | +0.42(+0.99%) |
Feb 06, 2023 | 42.53 | 42.61 | 42.29 | 42.55 | 108,213 | -0.39(-0.91%) |
Feb 03, 2023 | 43.00 | 43.27 | 42.88 | 42.94 | 79,884 | -0.45(-1.04%) |
Feb 02, 2023 | 43.74 | 43.74 | 43.20 | 43.39 | 347,826 | -0.22(-0.50%) |
Feb 01, 2023 | 43.26 | 43.85 | 43.01 | 43.61 | 63,789 | +0.33(+0.77%) |
Jan 31, 2023 | 42.96 | 43.35 | 42.80 | 43.27 | 55,671 | +0.30(+0.69%) |
Jan 30, 2023 | 43.16 | 43.33 | 42.98 | 42.98 | 51,823 | -0.30(-0.68%) |
Jan 27, 2023 | 43.20 | 43.41 | 43.11 | 43.27 | 52,700 | -0.06(-0.14%) |
Jan 26, 2023 | 43.29 | 43.34 | 43.01 | 43.34 | 43,837 | +0.18(+0.41%) |
Jan 25, 2023 | 42.80 | 43.22 | 42.80 | 43.16 | 250,801 | +0.23(+0.53%) |
Jan 24, 2023 | 42.74 | 43.00 | 42.60 | 42.93 | 42,777 | +0.02(+0.04%) |
Jan 23, 2023 | 42.66 | 42.96 | 42.59 | 42.91 | 51,223 | +0.11(+0.27%) |
Jan 20, 2023 | 42.41 | 42.81 | 42.37 | 42.79 | 140,148 | +0.36(+0.86%) |
Jan 19, 2023 | 42.23 | 42.50 | 42.17 | 42.43 | 61,719 | +0.03(+0.07%) |
Jan 18, 2023 | 43.05 | 43.07 | 42.37 | 42.40 | 51,728 | -0.22(-0.52%) |
Jan 17, 2023 | 42.64 | 42.80 | 42.53 | 42.62 | 68,883 | +0.03(+0.07%) |
Jan 13, 2023 | 42.20 | 42.59 | 42.20 | 42.59 | 51,596 | +0.18(+0.43%) |
Jan 12, 2023 | 42.14 | 42.46 | 41.78 | 42.41 | 160,809 | +0.68(+1.63%) |
Jan 11, 2023 | 41.65 | 41.73 | 41.46 | 41.73 | 82,600 | +0.23(+0.55%) |
Jan 10, 2023 | 41.34 | 41.51 | 41.25 | 41.50 | 46,387 | +0.11(+0.28%) |
Jan 09, 2023 | 41.57 | 41.71 | 41.37 | 41.39 | 76,909 | +0.17(+0.42%) |
Jan 06, 2023 | 40.46 | 41.25 | 40.35 | 41.22 | 50,471 | +1.01(+2.52%) |
Jan 05, 2023 | 40.19 | 40.32 | 40.09 | 40.20 | 41,613 | -0.29(-0.71%) |
Jan 04, 2023 | 40.53 | 40.62 | 40.33 | 40.49 | 163,507 | +0.51(+1.27%) |
Jan 03, 2023 | 40.10 | 40.37 | 39.85 | 39.98 | 61,040 | +0.28(+0.70%) |
Dec 30, 2022 | 39.82 | 39.97 | 39.63 | 39.71 | 78,399 | -0.33(-0.84%) |
Dec 29, 2022 | 39.89 | 40.12 | 39.86 | 40.04 | 93,600 | +0.53(+1.33%) |
Dec 28, 2022 | 40.04 | 40.14 | 39.48 | 39.52 | 67,643 | -0.51(-1.27%) |
Dec 27, 2022 | 39.93 | 40.12 | 39.89 | 40.02 | 57,902 | +0.07(+0.17%) |
Dec 23, 2022 | 39.65 | 39.96 | 39.64 | 39.96 | 161,395 | +0.28(+0.70%) |
Dec 22, 2022 | 39.83 | 39.83 | 39.29 | 39.68 | 108,698 | -0.30(-0.74%) |
Dec 21, 2022 | 39.79 | 40.05 | 39.79 | 39.97 | 110,929 | +0.49(+1.23%) |
Dec 20, 2022 | 39.38 | 39.63 | 39.36 | 39.49 | 97,821 | +0.31(+0.78%) |
Dec 19, 2022 | 39.36 | 39.48 | 39.09 | 39.18 | 122,701 | +0.00(+0.01%) |
Dec 16, 2022 | 39.17 | 39.32 | 39.04 | 39.18 | 93,609 | -0.28(-0.70%) |
Dec 15, 2022 | 39.97 | 39.97 | 39.35 | 39.45 | 188,957 | -0.90(-2.24%) |
Dec 14, 2022 | 40.48 | 40.71 | 40.07 | 40.36 | 67,733 | -0.06(-0.14%) |
Dec 13, 2022 | 40.94 | 40.95 | 40.37 | 40.41 | 87,885 | +0.51(+1.29%) |
Dec 12, 2022 | 39.79 | 39.90 | 39.67 | 39.90 | 50,711 | +0.05(+0.12%) |
Dec 09, 2022 | 39.85 | 40.12 | 39.84 | 39.85 | 38,881 | +0.04(+0.10%) |
Dec 08, 2022 | 39.74 | 39.86 | 39.64 | 39.81 | 68,867 | +0.10(+0.26%) |
Dec 07, 2022 | 39.70 | 39.86 | 39.56 | 39.71 | 99,729 | -0.01(-0.02%) |
Dec 06, 2022 | 39.93 | 40.05 | 39.56 | 39.72 | 82,099 | -0.13(-0.33%) |
Dec 05, 2022 | 40.35 | 40.41 | 39.78 | 39.85 | 38,513 | -0.59(-1.46%) |
Dec 02, 2022 | 40.13 | 40.55 | 40.10 | 40.44 | 139,894 | -0.01(-0.02%) |