Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.24 | 42.69 | 42.12 | 42.26 | 228,350 | +0.08(+0.19%) |
Feb 27, 2023 | 42.38 | 42.82 | 41.94 | 42.18 | 118,716 | +0.22(+0.52%) |
Feb 24, 2023 | 42.65 | 43.26 | 41.38 | 41.97 | 302,681 | -1.19(-2.77%) |
Feb 23, 2023 | 43.72 | 43.84 | 41.67 | 43.16 | 242,739 | -0.87(-1.97%) |
Feb 22, 2023 | 43.82 | 44.54 | 43.66 | 44.03 | 204,133 | +0.32(+0.72%) |
Feb 21, 2023 | 44.49 | 44.75 | 43.65 | 43.71 | 133,997 | -1.44(-3.19%) |
Feb 17, 2023 | 45.19 | 45.41 | 44.75 | 45.15 | 140,102 | +0.07(+0.15%) |
Feb 16, 2023 | 44.65 | 45.59 | 44.42 | 45.08 | 127,473 | -0.11(-0.24%) |
Feb 15, 2023 | 45.27 | 45.76 | 45.01 | 45.19 | 136,519 | -0.51(-1.12%) |
Feb 14, 2023 | 46.10 | 46.32 | 44.98 | 45.70 | 158,065 | -0.47(-1.03%) |
Feb 13, 2023 | 46.14 | 46.43 | 45.63 | 46.18 | 132,890 | +0.18(+0.39%) |
Feb 10, 2023 | 45.91 | 46.79 | 45.69 | 46.00 | 136,232 | -0.08(-0.17%) |
Feb 09, 2023 | 46.50 | 47.04 | 45.64 | 46.08 | 206,925 | +0.03(+0.06%) |
Feb 08, 2023 | 46.79 | 47.32 | 45.98 | 46.05 | 176,889 | -0.99(-2.10%) |
Feb 07, 2023 | 46.01 | 47.08 | 45.77 | 47.04 | 177,450 | +0.64(+1.38%) |
Feb 06, 2023 | 46.37 | 46.75 | 45.92 | 46.40 | 101,786 | -0.37(-0.78%) |
Feb 03, 2023 | 46.38 | 47.34 | 46.21 | 46.76 | 219,385 | -0.14(-0.29%) |
Feb 02, 2023 | 46.87 | 47.39 | 46.32 | 46.90 | 225,556 | +0.42(+0.91%) |
Feb 01, 2023 | 46.26 | 46.90 | 45.58 | 46.47 | 181,135 | +0.00(+0.00%) |
Jan 31, 2023 | 44.92 | 46.62 | 44.92 | 46.47 | 198,404 | +1.51(+3.36%) |
Jan 30, 2023 | 45.34 | 45.96 | 44.91 | 44.96 | 100,727 | -0.48(-1.06%) |
Jan 27, 2023 | 45.10 | 45.63 | 44.94 | 45.45 | 97,754 | +0.46(+1.03%) |
Jan 26, 2023 | 44.55 | 45.04 | 44.03 | 44.98 | 103,185 | +0.77(+1.74%) |
Jan 25, 2023 | 43.38 | 44.23 | 42.94 | 44.21 | 114,548 | +0.64(+1.47%) |
Jan 24, 2023 | 43.20 | 44.00 | 43.20 | 43.57 | 126,541 | -0.05(-0.11%) |
Jan 23, 2023 | 43.23 | 44.10 | 42.76 | 43.62 | 125,988 | +0.55(+1.28%) |
Jan 20, 2023 | 42.95 | 43.42 | 42.49 | 43.07 | 156,066 | +0.39(+0.92%) |
Jan 19, 2023 | 42.14 | 42.85 | 41.94 | 42.68 | 155,381 | +0.38(+0.89%) |
Jan 18, 2023 | 42.89 | 43.55 | 42.04 | 42.30 | 230,601 | -0.04(-0.09%) |
Jan 17, 2023 | 41.59 | 42.58 | 41.46 | 42.34 | 193,072 | +0.89(+2.14%) |
Jan 13, 2023 | 40.24 | 41.69 | 40.24 | 41.45 | 140,766 | +0.60(+1.47%) |
Jan 12, 2023 | 41.17 | 41.34 | 40.44 | 40.85 | 170,181 | -0.08(-0.19%) |
Jan 11, 2023 | 40.19 | 41.00 | 40.19 | 40.93 | 125,845 | +0.78(+1.94%) |
Jan 10, 2023 | 39.40 | 40.32 | 39.40 | 40.15 | 130,042 | +0.46(+1.17%) |
Jan 09, 2023 | 40.38 | 40.48 | 39.43 | 39.69 | 219,108 | -0.62(-1.54%) |
Jan 06, 2023 | 39.00 | 40.34 | 38.54 | 40.31 | 219,364 | +1.98(+5.18%) |
Jan 05, 2023 | 38.75 | 39.08 | 37.97 | 38.32 | 142,723 | -0.75(-1.92%) |
Jan 04, 2023 | 39.19 | 39.24 | 38.53 | 39.07 | 203,096 | +0.39(+1.02%) |
Jan 03, 2023 | 38.83 | 39.06 | 37.84 | 38.68 | 189,642 | +0.54(+1.42%) |
Dec 30, 2022 | 37.62 | 38.38 | 37.52 | 38.14 | 177,158 | +0.02(+0.05%) |
Dec 29, 2022 | 37.38 | 38.16 | 37.36 | 38.12 | 151,122 | +1.09(+2.93%) |
Dec 28, 2022 | 38.56 | 39.03 | 36.94 | 37.03 | 159,617 | -1.62(-4.19%) |
Dec 27, 2022 | 38.19 | 38.84 | 37.91 | 38.65 | 197,103 | +0.58(+1.53%) |
Dec 23, 2022 | 36.59 | 38.11 | 36.54 | 38.07 | 229,162 | +1.28(+3.49%) |
Dec 22, 2022 | 37.30 | 37.47 | 36.25 | 36.78 | 192,839 | -0.74(-1.97%) |
Dec 21, 2022 | 37.59 | 38.50 | 37.34 | 37.52 | 262,046 | +0.27(+0.72%) |
Dec 20, 2022 | 36.03 | 37.57 | 36.03 | 37.26 | 400,422 | +1.03(+2.83%) |
Dec 19, 2022 | 36.40 | 37.24 | 36.06 | 36.23 | 514,248 | -0.50(-1.37%) |
Dec 16, 2022 | 36.26 | 36.77 | 35.50 | 36.74 | 678,851 | +0.04(+0.11%) |
Dec 15, 2022 | 36.51 | 37.05 | 35.91 | 36.70 | 349,578 | -0.07(-0.19%) |
Dec 14, 2022 | 36.36 | 37.06 | 36.36 | 36.77 | 313,901 | +0.27(+0.73%) |
Dec 13, 2022 | 36.33 | 37.00 | 36.09 | 36.50 | 274,627 | +0.83(+2.32%) |
Dec 12, 2022 | 36.31 | 36.31 | 35.30 | 35.67 | 173,599 | -0.47(-1.31%) |
Dec 09, 2022 | 35.79 | 36.30 | 35.57 | 36.14 | 119,572 | +0.16(+0.44%) |
Dec 08, 2022 | 35.49 | 36.43 | 35.30 | 35.99 | 107,425 | +0.77(+2.19%) |
Dec 07, 2022 | 35.01 | 35.66 | 34.62 | 35.22 | 163,921 | +0.33(+0.93%) |
Dec 06, 2022 | 35.16 | 35.44 | 34.69 | 34.89 | 155,927 | -0.31(-0.87%) |
Dec 05, 2022 | 36.41 | 36.41 | 34.75 | 35.20 | 178,107 | -1.54(-4.19%) |
Dec 02, 2022 | 37.00 | 37.48 | 36.47 | 36.74 | 125,533 | -0.76(-2.03%) |