Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.25 | 42.76 | 42.25 | 42.46 | 842,865 | +0.25(+0.60%) |
Feb 27, 2023 | 42.53 | 42.77 | 42.12 | 42.21 | 1,018,468 | -0.07(-0.16%) |
Feb 24, 2023 | 41.80 | 42.34 | 41.77 | 42.27 | 456,457 | +0.13(+0.30%) |
Feb 23, 2023 | 42.35 | 42.58 | 41.76 | 42.15 | 739,344 | -0.01(-0.02%) |
Feb 22, 2023 | 42.14 | 42.40 | 42.04 | 42.16 | 653,572 | +0.01(+0.02%) |
Feb 21, 2023 | 42.66 | 42.66 | 41.98 | 42.15 | 895,411 | -0.88(-2.05%) |
Feb 17, 2023 | 42.70 | 43.07 | 42.70 | 43.03 | 913,697 | +0.22(+0.50%) |
Feb 16, 2023 | 42.68 | 43.12 | 42.64 | 42.81 | 579,131 | -0.27(-0.64%) |
Feb 15, 2023 | 42.57 | 43.11 | 42.48 | 43.09 | 529,327 | +0.34(+0.80%) |
Feb 14, 2023 | 43.19 | 43.34 | 42.64 | 42.75 | 873,664 | -0.50(-1.16%) |
Feb 13, 2023 | 42.76 | 43.29 | 42.74 | 43.25 | 898,519 | +0.54(+1.26%) |
Feb 10, 2023 | 42.44 | 42.78 | 42.32 | 42.71 | 1,015,508 | +0.26(+0.62%) |
Feb 09, 2023 | 43.21 | 43.44 | 42.42 | 42.44 | 1,481,084 | -0.52(-1.21%) |
Feb 08, 2023 | 42.91 | 43.27 | 42.73 | 42.96 | 411,937 | -0.17(-0.39%) |
Feb 07, 2023 | 42.31 | 43.22 | 42.17 | 43.13 | 522,426 | +0.72(+1.69%) |
Feb 06, 2023 | 42.07 | 42.44 | 42.05 | 42.41 | 630,551 | +0.18(+0.42%) |
Feb 03, 2023 | 41.97 | 42.49 | 41.83 | 42.24 | 478,482 | +0.05(+0.12%) |
Feb 02, 2023 | 42.69 | 42.69 | 41.66 | 42.19 | 924,327 | -0.28(-0.67%) |
Feb 01, 2023 | 42.39 | 42.83 | 41.97 | 42.47 | 810,462 | -0.14(-0.32%) |
Jan 31, 2023 | 42.02 | 42.61 | 41.75 | 42.61 | 572,811 | +0.69(+1.64%) |
Jan 30, 2023 | 41.85 | 42.36 | 41.85 | 41.92 | 1,303,252 | -0.10(-0.23%) |
Jan 27, 2023 | 42.19 | 42.26 | 41.87 | 42.02 | 723,176 | -0.26(-0.60%) |
Jan 26, 2023 | 42.09 | 42.29 | 41.89 | 42.27 | 627,952 | +0.34(+0.82%) |
Jan 25, 2023 | 41.29 | 41.93 | 41.29 | 41.93 | 1,150,541 | +0.37(+0.90%) |
Jan 24, 2023 | 41.26 | 41.68 | 40.69 | 41.56 | 671,903 | +0.25(+0.59%) |
Jan 23, 2023 | 40.99 | 41.45 | 40.88 | 41.31 | 516,598 | +0.31(+0.77%) |
Jan 20, 2023 | 40.66 | 41.00 | 40.25 | 41.00 | 1,092,702 | +0.43(+1.06%) |
Jan 19, 2023 | 40.65 | 40.71 | 40.33 | 40.57 | 996,774 | -0.36(-0.89%) |
Jan 18, 2023 | 41.54 | 41.71 | 40.91 | 40.93 | 628,886 | -0.62(-1.49%) |
Jan 17, 2023 | 41.90 | 42.05 | 41.41 | 41.55 | 654,412 | -0.40(-0.96%) |
Jan 13, 2023 | 41.26 | 42.04 | 41.24 | 41.95 | 528,773 | +0.39(+0.94%) |
Jan 12, 2023 | 41.69 | 41.83 | 41.34 | 41.56 | 494,693 | -0.04(-0.09%) |
Jan 11, 2023 | 41.42 | 41.62 | 41.41 | 41.60 | 507,040 | +0.25(+0.59%) |
Jan 10, 2023 | 40.91 | 41.42 | 40.82 | 41.35 | 827,414 | +0.47(+1.15%) |
Jan 09, 2023 | 41.50 | 41.54 | 40.87 | 40.88 | 697,966 | -0.55(-1.33%) |
Jan 06, 2023 | 40.74 | 41.53 | 40.72 | 41.43 | 442,139 | +1.01(+2.50%) |
Jan 05, 2023 | 40.47 | 40.65 | 40.15 | 40.42 | 632,354 | -0.19(-0.46%) |
Jan 04, 2023 | 40.36 | 40.79 | 40.36 | 40.61 | 680,651 | +0.46(+1.15%) |
Jan 03, 2023 | 40.33 | 40.44 | 39.88 | 40.15 | 1,263,126 | -0.01(-0.02%) |
Dec 30, 2022 | 40.16 | 40.32 | 39.86 | 40.16 | 638,888 | -0.24(-0.58%) |
Dec 29, 2022 | 40.04 | 40.51 | 39.95 | 40.39 | 382,358 | +0.50(+1.25%) |
Dec 28, 2022 | 40.43 | 40.56 | 39.86 | 39.89 | 569,438 | -0.50(-1.24%) |
Dec 27, 2022 | 40.41 | 40.59 | 40.24 | 40.39 | 455,892 | -0.01(-0.02%) |
Dec 23, 2022 | 40.13 | 40.44 | 39.98 | 40.40 | 373,406 | +0.26(+0.66%) |
Dec 22, 2022 | 40.36 | 40.41 | 39.62 | 40.14 | 452,152 | -0.38(-0.94%) |
Dec 21, 2022 | 40.06 | 40.65 | 40.06 | 40.52 | 605,170 | +0.71(+1.77%) |
Dec 20, 2022 | 39.27 | 39.93 | 39.27 | 39.81 | 957,419 | +0.60(+1.53%) |
Dec 19, 2022 | 39.31 | 39.69 | 38.97 | 39.22 | 615,467 | -0.15(-0.39%) |
Dec 16, 2022 | 39.13 | 39.43 | 38.93 | 39.37 | 3,000,991 | -0.19(-0.49%) |
Dec 15, 2022 | 39.71 | 39.77 | 39.43 | 39.56 | 912,373 | -0.62(-1.55%) |
Dec 14, 2022 | 40.41 | 40.76 | 39.98 | 40.19 | 1,455,778 | -0.17(-0.41%) |
Dec 13, 2022 | 41.17 | 41.17 | 40.21 | 40.35 | 910,074 | -0.09(-0.22%) |
Dec 12, 2022 | 40.23 | 40.47 | 39.95 | 40.44 | 523,420 | +0.24(+0.61%) |
Dec 09, 2022 | 40.37 | 40.63 | 40.17 | 40.20 | 615,501 | -0.28(-0.70%) |
Dec 08, 2022 | 40.57 | 40.73 | 40.36 | 40.48 | 895,955 | +0.10(+0.24%) |
Dec 07, 2022 | 40.66 | 41.01 | 40.36 | 40.38 | 895,860 | -0.41(-1.00%) |
Dec 06, 2022 | 40.59 | 40.80 | 40.44 | 40.79 | 691,735 | +0.14(+0.34%) |
Dec 05, 2022 | 41.22 | 41.26 | 40.44 | 40.66 | 1,127,635 | -0.86(-2.06%) |
Dec 02, 2022 | 40.94 | 41.63 | 40.94 | 41.51 | 983,626 | +0.20(+0.50%) |