Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.06 | 41.07 | 39.06 | 40.24 | 1,219,382 | +1.25(+3.21%) |
Feb 27, 2023 | 39.73 | 39.73 | 38.35 | 38.99 | 661,243 | +0.07(+0.18%) |
Feb 24, 2023 | 39.23 | 39.91 | 38.19 | 38.92 | 1,035,931 | -1.56(-3.85%) |
Feb 23, 2023 | 41.44 | 41.44 | 38.81 | 40.48 | 746,485 | -0.34(-0.83%) |
Feb 22, 2023 | 39.57 | 40.89 | 39.39 | 40.82 | 1,022,613 | +1.47(+3.74%) |
Feb 21, 2023 | 41.84 | 42.15 | 39.30 | 39.35 | 1,086,407 | -3.82(-8.85%) |
Feb 17, 2023 | 41.35 | 43.23 | 40.02 | 43.17 | 1,004,441 | +1.50(+3.60%) |
Feb 16, 2023 | 42.73 | 43.67 | 41.18 | 41.67 | 690,447 | -2.27(-5.17%) |
Feb 15, 2023 | 42.87 | 44.22 | 41.81 | 43.94 | 394,800 | +1.02(+2.38%) |
Feb 14, 2023 | 42.44 | 44.49 | 41.04 | 42.92 | 583,779 | -0.13(-0.30%) |
Feb 13, 2023 | 41.43 | 43.55 | 40.66 | 43.05 | 489,010 | +1.49(+3.59%) |
Feb 10, 2023 | 42.20 | 42.34 | 40.85 | 41.56 | 833,039 | -0.97(-2.28%) |
Feb 09, 2023 | 44.41 | 45.45 | 42.09 | 42.53 | 538,470 | -1.50(-3.41%) |
Feb 08, 2023 | 47.50 | 47.98 | 43.94 | 44.03 | 691,709 | -3.62(-7.60%) |
Feb 07, 2023 | 47.97 | 48.05 | 45.51 | 47.65 | 849,744 | -0.26(-0.54%) |
Feb 06, 2023 | 47.63 | 48.38 | 46.79 | 47.91 | 952,458 | -0.54(-1.11%) |
Feb 03, 2023 | 46.98 | 49.30 | 46.26 | 48.45 | 1,012,672 | -0.34(-0.70%) |
Feb 02, 2023 | 48.42 | 50.74 | 46.60 | 48.79 | 1,950,613 | +2.82(+6.13%) |
Feb 01, 2023 | 44.39 | 46.88 | 42.66 | 45.97 | 1,127,256 | +2.52(+5.80%) |
Jan 31, 2023 | 42.19 | 44.23 | 42.19 | 43.45 | 490,735 | +1.35(+3.21%) |
Jan 30, 2023 | 44.55 | 44.70 | 42.01 | 42.10 | 752,568 | -3.20(-7.06%) |
Jan 27, 2023 | 43.70 | 46.00 | 43.47 | 45.30 | 596,620 | +1.45(+3.31%) |
Jan 26, 2023 | 45.23 | 45.48 | 42.89 | 43.85 | 444,230 | -0.59(-1.33%) |
Jan 25, 2023 | 43.41 | 44.51 | 41.88 | 44.44 | 494,231 | -0.11(-0.25%) |
Jan 24, 2023 | 43.73 | 45.19 | 43.37 | 44.55 | 467,419 | +0.16(+0.36%) |
Jan 23, 2023 | 44.79 | 45.18 | 42.63 | 44.39 | 661,290 | -0.15(-0.34%) |
Jan 20, 2023 | 43.09 | 44.78 | 42.05 | 44.54 | 769,395 | +2.13(+5.02%) |
Jan 19, 2023 | 43.87 | 43.87 | 41.72 | 42.41 | 848,970 | -2.10(-4.72%) |
Jan 18, 2023 | 44.89 | 45.50 | 44.14 | 44.51 | 1,012,708 | +0.06(+0.13%) |
Jan 17, 2023 | 43.00 | 44.97 | 42.68 | 44.45 | 754,651 | +1.21(+2.80%) |
Jan 13, 2023 | 43.09 | 44.07 | 42.18 | 43.24 | 775,538 | -0.13(-0.30%) |
Jan 12, 2023 | 41.61 | 43.45 | 40.05 | 43.37 | 699,881 | +2.49(+6.09%) |
Jan 11, 2023 | 39.42 | 41.40 | 38.84 | 40.88 | 710,752 | +1.43(+3.62%) |
Jan 10, 2023 | 38.65 | 39.80 | 38.56 | 39.45 | 738,276 | +0.77(+1.99%) |
Jan 09, 2023 | 41.07 | 41.07 | 38.07 | 38.68 | 1,440,308 | -1.70(-4.21%) |
Jan 06, 2023 | 41.08 | 41.35 | 39.41 | 40.38 | 851,259 | -0.76(-1.85%) |
Jan 05, 2023 | 40.49 | 41.44 | 39.49 | 41.14 | 798,228 | -0.06(-0.15%) |
Jan 04, 2023 | 37.85 | 41.59 | 37.70 | 41.20 | 915,463 | +3.88(+10.40%) |
Jan 03, 2023 | 39.94 | 40.19 | 36.66 | 37.32 | 857,287 | -1.79(-4.58%) |
Dec 30, 2022 | 37.77 | 39.24 | 37.03 | 39.11 | 687,016 | +0.40(+1.03%) |
Dec 29, 2022 | 37.32 | 39.66 | 36.89 | 38.71 | 775,389 | +1.98(+5.39%) |
Dec 28, 2022 | 38.11 | 39.29 | 36.33 | 36.73 | 855,242 | -1.35(-3.55%) |
Dec 27, 2022 | 39.94 | 40.22 | 37.62 | 38.08 | 808,551 | -2.28(-5.65%) |
Dec 23, 2022 | 41.70 | 42.08 | 39.92 | 40.36 | 732,630 | -1.60(-3.81%) |
Dec 22, 2022 | 42.41 | 42.41 | 39.71 | 41.96 | 920,676 | -1.27(-2.94%) |
Dec 21, 2022 | 41.79 | 44.40 | 41.29 | 43.23 | 733,124 | +1.64(+3.94%) |
Dec 20, 2022 | 41.09 | 41.88 | 40.02 | 41.59 | 748,761 | +1.49(+3.72%) |
Dec 19, 2022 | 42.52 | 42.52 | 40.00 | 40.10 | 803,046 | -2.45(-5.76%) |
Dec 16, 2022 | 41.32 | 42.71 | 40.42 | 42.55 | 1,533,713 | +0.24(+0.57%) |
Dec 15, 2022 | 44.05 | 44.79 | 42.21 | 42.31 | 965,570 | -2.57(-5.73%) |
Dec 14, 2022 | 45.53 | 46.87 | 43.90 | 44.88 | 716,412 | -0.86(-1.88%) |
Dec 13, 2022 | 48.00 | 51.60 | 45.17 | 45.74 | 1,341,250 | +1.44(+3.25%) |
Dec 12, 2022 | 42.33 | 44.39 | 41.56 | 44.30 | 847,300 | +2.18(+5.18%) |
Dec 09, 2022 | 44.50 | 44.90 | 42.02 | 42.12 | 495,639 | -2.57(-5.75%) |
Dec 08, 2022 | 44.73 | 44.82 | 42.81 | 44.69 | 990,795 | +0.59(+1.34%) |
Dec 07, 2022 | 43.00 | 44.37 | 42.63 | 44.10 | 504,239 | +0.92(+2.13%) |
Dec 06, 2022 | 44.26 | 44.26 | 42.15 | 43.18 | 531,666 | -1.19(-2.68%) |
Dec 05, 2022 | 46.90 | 46.90 | 43.79 | 44.37 | 963,610 | -2.45(-5.23%) |
Dec 02, 2022 | 44.82 | 47.41 | 42.67 | 46.82 | 796,691 | +0.99(+2.16%) |