Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.62 | 42.35 | 41.19 | 41.45 | 265,735 | -0.36(-0.86%) |
Feb 27, 2023 | 43.33 | 43.58 | 41.68 | 41.81 | 261,615 | -0.63(-1.48%) |
Feb 24, 2023 | 42.58 | 43.15 | 42.09 | 42.44 | 301,015 | -1.66(-3.76%) |
Feb 23, 2023 | 44.23 | 44.56 | 42.90 | 44.10 | 334,215 | +0.42(+0.96%) |
Feb 22, 2023 | 43.63 | 44.66 | 42.99 | 43.68 | 408,555 | +1.04(+2.44%) |
Feb 21, 2023 | 45.13 | 46.16 | 42.41 | 42.64 | 523,238 | -3.32(-7.22%) |
Feb 17, 2023 | 46.45 | 47.71 | 45.05 | 45.96 | 806,614 | +1.10(+2.45%) |
Feb 16, 2023 | 43.13 | 45.92 | 42.69 | 44.86 | 1,024,980 | +0.64(+1.45%) |
Feb 15, 2023 | 41.77 | 44.25 | 41.77 | 44.22 | 463,040 | +2.35(+5.61%) |
Feb 14, 2023 | 40.31 | 42.40 | 39.39 | 41.87 | 366,010 | +1.47(+3.64%) |
Feb 13, 2023 | 41.00 | 41.44 | 40.23 | 40.40 | 287,496 | -0.24(-0.59%) |
Feb 10, 2023 | 41.01 | 41.98 | 40.40 | 40.64 | 395,336 | -1.00(-2.40%) |
Feb 09, 2023 | 43.53 | 44.24 | 41.60 | 41.64 | 373,179 | -1.15(-2.69%) |
Feb 08, 2023 | 43.60 | 44.41 | 42.73 | 42.79 | 298,804 | -0.63(-1.45%) |
Feb 07, 2023 | 42.61 | 43.62 | 41.56 | 43.42 | 413,910 | +0.73(+1.71%) |
Feb 06, 2023 | 42.85 | 44.08 | 42.25 | 42.69 | 321,717 | -1.00(-2.29%) |
Feb 03, 2023 | 43.93 | 45.36 | 43.14 | 43.69 | 326,192 | -1.98(-4.34%) |
Feb 02, 2023 | 45.00 | 46.44 | 44.89 | 45.67 | 469,142 | +2.23(+5.13%) |
Feb 01, 2023 | 41.17 | 44.08 | 40.84 | 43.44 | 459,901 | +2.07(+5.02%) |
Jan 31, 2023 | 40.93 | 41.79 | 40.90 | 41.37 | 408,145 | +0.45(+1.09%) |
Jan 30, 2023 | 41.86 | 41.86 | 40.70 | 40.92 | 315,709 | -0.86(-2.06%) |
Jan 27, 2023 | 41.01 | 42.60 | 40.71 | 41.78 | 376,521 | +0.52(+1.26%) |
Jan 26, 2023 | 41.65 | 42.57 | 40.09 | 41.26 | 348,082 | +0.69(+1.70%) |
Jan 25, 2023 | 39.78 | 40.60 | 38.79 | 40.57 | 463,462 | +0.26(+0.65%) |
Jan 24, 2023 | 40.62 | 41.79 | 40.11 | 40.31 | 458,467 | -0.36(-0.89%) |
Jan 23, 2023 | 38.82 | 40.71 | 38.07 | 40.67 | 346,917 | +2.06(+5.34%) |
Jan 20, 2023 | 37.22 | 39.26 | 36.83 | 38.61 | 734,442 | +1.99(+5.43%) |
Jan 19, 2023 | 36.81 | 37.98 | 36.07 | 36.62 | 470,456 | -0.73(-1.95%) |
Jan 18, 2023 | 37.74 | 38.71 | 36.97 | 37.35 | 615,377 | +0.21(+0.57%) |
Jan 17, 2023 | 35.99 | 37.29 | 35.45 | 37.14 | 490,806 | +1.69(+4.77%) |
Jan 13, 2023 | 34.24 | 36.08 | 34.20 | 35.45 | 394,633 | +0.76(+2.19%) |
Jan 12, 2023 | 33.00 | 34.83 | 32.31 | 34.69 | 515,961 | +2.00(+6.12%) |
Jan 11, 2023 | 31.46 | 32.70 | 30.87 | 32.69 | 864,032 | +1.57(+5.04%) |
Jan 10, 2023 | 30.94 | 31.33 | 30.52 | 31.12 | 366,950 | -0.16(-0.51%) |
Jan 09, 2023 | 31.41 | 32.59 | 31.09 | 31.28 | 568,255 | -0.36(-1.14%) |
Jan 06, 2023 | 31.77 | 32.03 | 29.80 | 31.64 | 364,345 | -0.10(-0.32%) |
Jan 05, 2023 | 31.68 | 32.45 | 30.55 | 31.74 | 466,566 | -0.50(-1.55%) |
Jan 04, 2023 | 32.89 | 33.02 | 31.94 | 32.24 | 281,829 | -0.16(-0.49%) |
Jan 03, 2023 | 33.40 | 33.81 | 31.72 | 32.40 | 455,416 | -0.16(-0.49%) |
Dec 30, 2022 | 32.78 | 33.20 | 31.57 | 32.56 | 878,860 | -0.81(-2.43%) |
Dec 29, 2022 | 32.05 | 33.49 | 31.91 | 33.37 | 672,416 | +1.40(+4.38%) |
Dec 28, 2022 | 31.49 | 32.37 | 31.18 | 31.97 | 354,742 | +0.20(+0.63%) |
Dec 27, 2022 | 33.51 | 33.57 | 31.62 | 31.77 | 724,402 | -2.06(-6.09%) |
Dec 23, 2022 | 33.94 | 33.97 | 32.92 | 33.83 | 246,363 | -0.49(-1.43%) |
Dec 22, 2022 | 33.89 | 34.38 | 32.88 | 34.32 | 326,930 | -0.21(-0.61%) |
Dec 21, 2022 | 33.80 | 35.87 | 33.12 | 34.53 | 333,610 | +0.52(+1.53%) |
Dec 20, 2022 | 34.20 | 35.46 | 34.01 | 34.01 | 419,506 | -0.63(-1.82%) |
Dec 19, 2022 | 35.49 | 35.49 | 33.94 | 34.64 | 346,984 | -0.87(-2.45%) |
Dec 16, 2022 | 35.65 | 36.00 | 34.47 | 35.51 | 662,501 | -0.58(-1.61%) |
Dec 15, 2022 | 36.98 | 37.75 | 36.02 | 36.09 | 435,543 | -1.86(-4.90%) |
Dec 14, 2022 | 38.12 | 39.75 | 37.44 | 37.95 | 404,700 | -0.16(-0.42%) |
Dec 13, 2022 | 39.78 | 40.23 | 37.61 | 38.11 | 551,976 | +0.53(+1.41%) |
Dec 12, 2022 | 37.96 | 38.35 | 37.45 | 37.58 | 314,746 | -0.07(-0.19%) |
Dec 09, 2022 | 37.51 | 38.51 | 37.51 | 37.65 | 417,272 | -0.29(-0.76%) |
Dec 08, 2022 | 37.45 | 38.61 | 36.84 | 37.94 | 539,281 | +0.73(+1.96%) |
Dec 07, 2022 | 36.59 | 37.47 | 36.29 | 37.21 | 356,204 | +0.73(+2.00%) |
Dec 06, 2022 | 36.69 | 36.78 | 35.63 | 36.48 | 343,634 | -0.39(-1.06%) |
Dec 05, 2022 | 37.80 | 38.38 | 35.73 | 36.87 | 365,594 | -1.15(-3.02%) |
Dec 02, 2022 | 37.05 | 38.35 | 36.76 | 38.02 | 853,585 | -0.14(-0.37%) |