Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.46 | 41.99 | 41.25 | 41.35 | 417,731 | -0.06(-0.14%) |
Feb 27, 2023 | 42.01 | 42.03 | 41.13 | 41.41 | 418,512 | +0.91(+2.25%) |
Feb 24, 2023 | 40.33 | 40.96 | 39.90 | 40.50 | 509,795 | -1.07(-2.57%) |
Feb 23, 2023 | 41.93 | 42.06 | 40.89 | 41.57 | 595,854 | -0.17(-0.41%) |
Feb 22, 2023 | 42.96 | 43.86 | 41.37 | 41.74 | 846,625 | -0.97(-2.27%) |
Feb 21, 2023 | 43.91 | 45.23 | 42.50 | 42.71 | 1,251,387 | -2.25(-5.00%) |
Feb 17, 2023 | 46.34 | 46.87 | 44.03 | 44.96 | 872,730 | -2.09(-4.44%) |
Feb 16, 2023 | 46.74 | 48.48 | 44.36 | 47.05 | 1,507,622 | +0.39(+0.84%) |
Feb 15, 2023 | 44.56 | 46.73 | 44.18 | 46.66 | 1,605,460 | +1.77(+3.94%) |
Feb 14, 2023 | 43.42 | 44.98 | 42.95 | 44.89 | 623,680 | +0.74(+1.68%) |
Feb 13, 2023 | 44.32 | 44.65 | 43.39 | 44.15 | 1,369,298 | +1.93(+4.57%) |
Feb 10, 2023 | 42.01 | 42.63 | 41.66 | 42.22 | 461,554 | -0.41(-0.96%) |
Feb 09, 2023 | 44.72 | 44.91 | 42.62 | 42.63 | 448,475 | -1.17(-2.67%) |
Feb 08, 2023 | 45.20 | 45.53 | 43.78 | 43.80 | 447,634 | -1.67(-3.67%) |
Feb 07, 2023 | 44.11 | 45.58 | 43.49 | 45.47 | 450,003 | +1.46(+3.32%) |
Feb 06, 2023 | 44.45 | 45.05 | 43.86 | 44.01 | 459,068 | -1.02(-2.27%) |
Feb 03, 2023 | 44.60 | 46.46 | 44.36 | 45.03 | 579,453 | -1.11(-2.41%) |
Feb 02, 2023 | 44.86 | 46.98 | 43.89 | 46.14 | 1,060,471 | +2.34(+5.34%) |
Feb 01, 2023 | 42.73 | 44.08 | 42.35 | 43.80 | 662,077 | +0.84(+1.96%) |
Jan 31, 2023 | 42.54 | 43.29 | 42.25 | 42.96 | 358,468 | +0.78(+1.85%) |
Jan 30, 2023 | 42.39 | 42.97 | 41.95 | 42.18 | 368,475 | -1.07(-2.47%) |
Jan 27, 2023 | 42.36 | 43.65 | 42.32 | 43.25 | 375,820 | +0.78(+1.84%) |
Jan 26, 2023 | 42.18 | 42.55 | 41.31 | 42.47 | 506,739 | +1.33(+3.23%) |
Jan 25, 2023 | 41.91 | 41.99 | 40.02 | 41.14 | 733,936 | -2.19(-5.05%) |
Jan 24, 2023 | 42.59 | 43.94 | 42.59 | 43.33 | 492,145 | +0.14(+0.32%) |
Jan 23, 2023 | 42.17 | 43.21 | 41.92 | 43.19 | 475,741 | +1.17(+2.78%) |
Jan 20, 2023 | 41.18 | 42.26 | 41.06 | 42.02 | 441,369 | +1.19(+2.91%) |
Jan 19, 2023 | 40.99 | 41.46 | 40.55 | 40.83 | 587,385 | -0.54(-1.31%) |
Jan 18, 2023 | 41.97 | 42.20 | 40.57 | 41.37 | 489,375 | -0.30(-0.72%) |
Jan 17, 2023 | 42.21 | 42.36 | 41.35 | 41.67 | 577,859 | -0.56(-1.33%) |
Jan 13, 2023 | 41.38 | 42.24 | 40.58 | 42.23 | 439,175 | +0.16(+0.38%) |
Jan 12, 2023 | 41.25 | 42.19 | 40.99 | 42.07 | 737,070 | +1.00(+2.43%) |
Jan 11, 2023 | 40.07 | 41.41 | 39.77 | 41.07 | 770,454 | +1.34(+3.37%) |
Jan 10, 2023 | 37.73 | 39.74 | 37.73 | 39.73 | 1,212,817 | +1.95(+5.16%) |
Jan 09, 2023 | 36.67 | 38.46 | 36.28 | 37.78 | 1,133,804 | +2.82(+8.07%) |
Jan 06, 2023 | 34.55 | 35.05 | 33.93 | 34.96 | 383,628 | +0.71(+2.07%) |
Jan 05, 2023 | 34.19 | 34.55 | 33.83 | 34.25 | 594,367 | -0.49(-1.41%) |
Jan 04, 2023 | 33.38 | 35.05 | 32.98 | 34.74 | 906,668 | +1.92(+5.85%) |
Jan 03, 2023 | 31.80 | 32.92 | 31.48 | 32.82 | 2,288,227 | +1.61(+5.16%) |
Dec 30, 2022 | 30.48 | 31.26 | 30.26 | 31.21 | 698,905 | +0.11(+0.35%) |
Dec 29, 2022 | 30.80 | 31.59 | 30.33 | 31.10 | 532,581 | +0.71(+2.34%) |
Dec 28, 2022 | 31.38 | 31.53 | 30.23 | 30.39 | 588,748 | -1.15(-3.65%) |
Dec 27, 2022 | 31.87 | 32.05 | 30.98 | 31.54 | 516,286 | -0.58(-1.81%) |
Dec 23, 2022 | 32.24 | 32.63 | 31.98 | 32.12 | 277,184 | -0.32(-0.99%) |
Dec 22, 2022 | 32.42 | 32.53 | 31.62 | 32.44 | 627,478 | -0.61(-1.85%) |
Dec 21, 2022 | 32.87 | 33.76 | 32.48 | 33.05 | 605,731 | +0.38(+1.16%) |
Dec 20, 2022 | 32.99 | 33.31 | 32.46 | 32.67 | 604,659 | -0.81(-2.42%) |
Dec 19, 2022 | 35.04 | 35.19 | 33.33 | 33.48 | 478,785 | -1.54(-4.40%) |
Dec 16, 2022 | 34.92 | 35.26 | 34.39 | 35.02 | 935,573 | -0.36(-1.02%) |
Dec 15, 2022 | 36.20 | 36.48 | 35.09 | 35.38 | 669,692 | -1.76(-4.74%) |
Dec 14, 2022 | 37.05 | 37.92 | 36.50 | 37.14 | 996,287 | +0.07(+0.19%) |
Dec 13, 2022 | 36.64 | 37.68 | 36.02 | 37.07 | 1,327,430 | +2.62(+7.61%) |
Dec 12, 2022 | 33.86 | 34.47 | 33.38 | 34.45 | 747,702 | +0.40(+1.17%) |
Dec 09, 2022 | 33.82 | 34.73 | 33.45 | 34.05 | 1,058,275 | +0.09(+0.27%) |
Dec 08, 2022 | 35.30 | 35.61 | 33.77 | 33.96 | 5,658,427 | -1.09(-3.11%) |
Dec 07, 2022 | 35.98 | 36.11 | 34.90 | 35.05 | 860,712 | -1.31(-3.60%) |
Dec 06, 2022 | 37.15 | 37.15 | 35.98 | 36.36 | 553,666 | -0.70(-1.89%) |
Dec 05, 2022 | 37.88 | 38.76 | 36.95 | 37.06 | 393,702 | -1.13(-2.96%) |
Dec 02, 2022 | 37.54 | 38.42 | 37.29 | 38.19 | 509,575 | +0.27(+0.71%) |