Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.48 | 43.85 | 43.48 | 43.67 | 3,809 | +0.08(+0.18%) |
Feb 27, 2023 | 43.79 | 43.95 | 43.56 | 43.59 | 4,255 | +0.16(+0.37%) |
Feb 24, 2023 | 43.54 | 43.54 | 43.34 | 43.43 | 2,833 | -0.73(-1.65%) |
Feb 23, 2023 | 44.08 | 44.24 | 43.59 | 44.16 | 2,494 | +0.57(+1.32%) |
Feb 22, 2023 | 43.63 | 43.88 | 43.49 | 43.59 | 5,219 | -0.11(-0.25%) |
Feb 21, 2023 | 43.94 | 43.94 | 43.69 | 43.69 | 6,127 | -0.98(-2.18%) |
Feb 17, 2023 | 44.58 | 44.72 | 44.36 | 44.67 | 3,635 | -0.48(-1.07%) |
Feb 16, 2023 | 45.17 | 45.65 | 45.15 | 45.15 | 3,049 | -0.69(-1.50%) |
Feb 15, 2023 | 45.43 | 45.85 | 45.40 | 45.84 | 14,414 | +0.20(+0.43%) |
Feb 14, 2023 | 45.27 | 45.74 | 45.14 | 45.64 | 5,106 | +0.20(+0.45%) |
Feb 13, 2023 | 44.98 | 45.45 | 44.98 | 45.44 | 7,329 | +0.71(+1.58%) |
Feb 10, 2023 | 44.56 | 44.78 | 44.43 | 44.73 | 5,873 | -0.20(-0.45%) |
Feb 09, 2023 | 45.89 | 45.89 | 44.93 | 44.93 | 3,921 | -0.27(-0.60%) |
Feb 08, 2023 | 45.65 | 45.65 | 45.20 | 45.20 | 4,336 | -0.62(-1.35%) |
Feb 07, 2023 | 44.86 | 45.82 | 44.86 | 45.82 | 5,012 | +0.89(+1.98%) |
Feb 06, 2023 | 45.02 | 45.11 | 44.89 | 44.93 | 14,477 | -0.42(-0.93%) |
Feb 03, 2023 | 45.42 | 46.05 | 45.25 | 45.35 | 6,537 | -0.84(-1.83%) |
Feb 02, 2023 | 45.91 | 46.26 | 45.73 | 46.19 | 7,882 | +1.15(+2.56%) |
Feb 01, 2023 | 44.20 | 45.31 | 43.93 | 45.04 | 6,728 | +0.93(+2.11%) |
Jan 31, 2023 | 43.50 | 44.11 | 43.50 | 44.11 | 4,258 | +0.66(+1.52%) |
Jan 30, 2023 | 43.62 | 43.94 | 43.44 | 43.45 | 6,577 | -0.72(-1.63%) |
Jan 27, 2023 | 43.78 | 44.41 | 43.78 | 44.17 | 3,092 | +0.13(+0.30%) |
Jan 26, 2023 | 43.63 | 44.04 | 43.51 | 44.04 | 3,043 | +0.71(+1.64%) |
Jan 25, 2023 | 42.50 | 43.33 | 42.50 | 43.33 | 4,402 | -0.09(-0.21%) |
Jan 24, 2023 | 43.57 | 43.57 | 43.28 | 43.42 | 3,268 | -0.14(-0.32%) |
Jan 23, 2023 | 42.94 | 43.61 | 42.94 | 43.56 | 2,980 | +0.71(+1.66%) |
Jan 20, 2023 | 41.96 | 42.85 | 41.84 | 42.85 | 38,790 | +1.03(+2.45%) |
Jan 19, 2023 | 41.93 | 42.16 | 41.72 | 41.83 | 1,966 | -0.49(-1.16%) |
Jan 18, 2023 | 43.09 | 43.20 | 42.32 | 42.32 | 2,992 | -0.56(-1.31%) |
Jan 17, 2023 | 42.77 | 43.10 | 42.77 | 42.88 | 3,601 | -0.10(-0.23%) |
Jan 13, 2023 | 42.45 | 42.98 | 42.45 | 42.98 | 3,225 | +0.16(+0.37%) |
Jan 12, 2023 | 42.81 | 42.93 | 42.52 | 42.82 | 2,595 | +0.33(+0.78%) |
Jan 11, 2023 | 42.07 | 42.49 | 41.96 | 42.49 | 2,805 | +0.76(+1.81%) |
Jan 10, 2023 | 41.18 | 41.73 | 41.18 | 41.73 | 3,049 | +0.21(+0.51%) |
Jan 09, 2023 | 41.51 | 42.22 | 41.38 | 41.52 | 12,199 | +0.27(+0.65%) |
Jan 06, 2023 | 40.60 | 41.39 | 40.23 | 41.25 | 5,178 | +1.09(+2.71%) |
Jan 05, 2023 | 40.79 | 40.79 | 40.15 | 40.16 | 7,461 | -0.75(-1.82%) |
Jan 04, 2023 | 41.00 | 41.09 | 40.68 | 40.91 | 6,692 | +0.02(+0.05%) |
Jan 03, 2023 | 41.14 | 41.50 | 40.60 | 40.89 | 8,795 | +0.10(+0.25%) |
Dec 30, 2022 | 40.40 | 40.79 | 40.38 | 40.79 | 23,991 | -0.12(-0.29%) |
Dec 29, 2022 | 40.28 | 40.98 | 40.28 | 40.90 | 7,389 | +0.93(+2.33%) |
Dec 28, 2022 | 40.46 | 40.62 | 39.95 | 39.97 | 8,464 | -0.45(-1.11%) |
Dec 27, 2022 | 40.35 | 40.59 | 40.35 | 40.42 | 16,745 | -0.19(-0.47%) |
Dec 23, 2022 | 40.19 | 40.66 | 40.19 | 40.61 | 18,444 | +0.10(+0.25%) |
Dec 22, 2022 | 40.82 | 40.82 | 39.96 | 40.51 | 7,934 | -0.83(-2.01%) |
Dec 21, 2022 | 40.88 | 41.45 | 40.88 | 41.34 | 36,527 | +0.61(+1.50%) |
Dec 20, 2022 | 40.62 | 40.85 | 40.58 | 40.73 | 3,733 | +0.17(+0.41%) |
Dec 19, 2022 | 41.11 | 41.11 | 40.44 | 40.56 | 5,462 | -0.46(-1.11%) |
Dec 16, 2022 | 40.87 | 41.18 | 40.84 | 41.02 | 6,840 | -0.54(-1.30%) |
Dec 15, 2022 | 42.11 | 42.11 | 41.56 | 41.56 | 6,592 | -1.44(-3.35%) |
Dec 14, 2022 | 43.56 | 43.64 | 42.56 | 43.00 | 5,719 | -0.13(-0.29%) |
Dec 13, 2022 | 44.18 | 44.19 | 42.78 | 43.13 | 4,984 | +0.40(+0.93%) |
Dec 12, 2022 | 41.94 | 42.73 | 41.94 | 42.73 | 16,338 | +0.78(+1.87%) |
Dec 09, 2022 | 42.08 | 42.31 | 41.95 | 41.95 | 11,518 | -0.12(-0.29%) |
Dec 08, 2022 | 41.74 | 42.09 | 41.74 | 42.07 | 2,911 | +0.60(+1.44%) |
Dec 07, 2022 | 41.46 | 41.58 | 41.43 | 41.47 | 4,440 | -0.19(-0.47%) |
Dec 06, 2022 | 42.29 | 42.29 | 41.53 | 41.67 | 3,421 | -0.76(-1.80%) |
Dec 05, 2022 | 43.11 | 43.11 | 42.33 | 42.43 | 17,297 | -0.99(-2.27%) |
Dec 02, 2022 | 42.83 | 43.52 | 42.83 | 43.42 | 6,474 | -0.29(-0.67%) |