Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 40.06 | 40.34 | 39.79 | 40.02 | 573,015 | +0.24(+0.60%) |
Feb 27, 2023 | 40.81 | 40.87 | 39.71 | 39.78 | 726,513 | -0.56(-1.39%) |
Feb 24, 2023 | 40.50 | 40.91 | 39.95 | 40.34 | 727,375 | -0.74(-1.80%) |
Feb 23, 2023 | 41.22 | 41.60 | 40.82 | 41.08 | 599,295 | -0.18(-0.44%) |
Feb 22, 2023 | 40.86 | 41.49 | 40.71 | 41.26 | 486,630 | +0.36(+0.88%) |
Feb 21, 2023 | 41.88 | 42.25 | 40.66 | 40.90 | 895,575 | -1.80(-4.22%) |
Feb 17, 2023 | 43.50 | 43.55 | 42.50 | 42.70 | 581,822 | -0.87(-2.00%) |
Feb 16, 2023 | 43.10 | 44.74 | 42.85 | 43.57 | 984,736 | -0.04(-0.09%) |
Feb 15, 2023 | 43.50 | 43.73 | 43.27 | 43.61 | 700,661 | -0.32(-0.73%) |
Feb 14, 2023 | 43.65 | 44.21 | 43.25 | 43.93 | 641,434 | +0.14(+0.32%) |
Feb 13, 2023 | 43.62 | 44.00 | 43.07 | 43.79 | 683,062 | +0.18(+0.41%) |
Feb 10, 2023 | 43.64 | 44.30 | 43.21 | 43.61 | 505,824 | -0.41(-0.93%) |
Feb 09, 2023 | 44.23 | 44.47 | 43.72 | 44.02 | 815,525 | +0.10(+0.23%) |
Feb 08, 2023 | 44.50 | 44.75 | 43.60 | 43.92 | 325,764 | -0.91(-2.03%) |
Feb 07, 2023 | 44.08 | 44.87 | 43.60 | 44.83 | 576,824 | +0.56(+1.26%) |
Feb 06, 2023 | 44.51 | 44.96 | 44.07 | 44.27 | 406,343 | -0.44(-0.98%) |
Feb 03, 2023 | 43.86 | 45.07 | 43.57 | 44.71 | 659,458 | +0.25(+0.56%) |
Feb 02, 2023 | 44.41 | 45.51 | 44.41 | 44.46 | 1,393,956 | +0.36(+0.82%) |
Feb 01, 2023 | 43.39 | 44.50 | 42.71 | 44.10 | 970,943 | +0.75(+1.73%) |
Jan 31, 2023 | 41.65 | 43.43 | 41.46 | 43.35 | 1,663,581 | +1.80(+4.33%) |
Jan 30, 2023 | 41.10 | 41.76 | 40.50 | 41.55 | 1,822,623 | -0.05(-0.12%) |
Jan 27, 2023 | 40.97 | 41.95 | 40.78 | 41.60 | 702,736 | +0.52(+1.27%) |
Jan 26, 2023 | 40.80 | 41.50 | 40.40 | 41.08 | 768,925 | +0.63(+1.56%) |
Jan 25, 2023 | 40.51 | 40.70 | 39.98 | 40.45 | 866,499 | -0.58(-1.41%) |
Jan 24, 2023 | 42.04 | 42.04 | 40.90 | 41.03 | 701,277 | -1.09(-2.59%) |
Jan 23, 2023 | 42.19 | 42.50 | 41.58 | 42.12 | 1,030,064 | +0.02(+0.05%) |
Jan 20, 2023 | 41.40 | 42.18 | 40.90 | 42.10 | 686,277 | +1.13(+2.76%) |
Jan 19, 2023 | 40.51 | 41.07 | 40.37 | 40.97 | 883,693 | -0.03(-0.07%) |
Jan 18, 2023 | 41.27 | 41.62 | 40.96 | 41.00 | 856,105 | -0.09(-0.22%) |
Jan 17, 2023 | 42.87 | 43.01 | 40.94 | 41.09 | 1,347,115 | -1.89(-4.40%) |
Jan 13, 2023 | 41.81 | 43.00 | 41.81 | 42.98 | 1,072,313 | +0.91(+2.16%) |
Jan 12, 2023 | 41.49 | 42.08 | 41.35 | 42.07 | 1,179,801 | +1.17(+2.86%) |
Jan 11, 2023 | 41.29 | 41.86 | 40.48 | 40.90 | 2,262,124 | -0.19(-0.46%) |
Jan 10, 2023 | 40.18 | 41.18 | 40.10 | 41.09 | 1,683,470 | +0.94(+2.33%) |
Jan 09, 2023 | 38.79 | 40.36 | 38.79 | 40.16 | 1,712,029 | +1.55(+4.03%) |
Jan 06, 2023 | 38.06 | 38.65 | 37.46 | 38.60 | 1,567,054 | +0.92(+2.44%) |
Jan 05, 2023 | 37.01 | 37.73 | 36.60 | 37.68 | 1,314,219 | +0.51(+1.37%) |
Jan 04, 2023 | 35.75 | 37.29 | 35.60 | 37.17 | 1,451,802 | +1.70(+4.79%) |
Jan 03, 2023 | 35.99 | 36.12 | 35.36 | 35.47 | 2,508,904 | +0.03(+0.08%) |
Dec 30, 2022 | 34.90 | 35.50 | 34.67 | 35.44 | 907,565 | +0.37(+1.06%) |
Dec 29, 2022 | 35.20 | 35.30 | 34.65 | 35.07 | 822,439 | +0.12(+0.34%) |
Dec 28, 2022 | 35.27 | 35.27 | 34.65 | 34.95 | 1,104,769 | +0.10(+0.29%) |
Dec 27, 2022 | 35.00 | 35.14 | 34.56 | 34.85 | 1,171,912 | -0.14(-0.40%) |
Dec 23, 2022 | 34.93 | 35.10 | 34.19 | 34.99 | 1,208,603 | +0.12(+0.34%) |
Dec 22, 2022 | 33.51 | 34.95 | 33.10 | 34.87 | 1,206,153 | +1.15(+3.41%) |
Dec 21, 2022 | 33.74 | 34.10 | 33.23 | 33.72 | 1,276,472 | +0.43(+1.29%) |
Dec 20, 2022 | 33.03 | 33.41 | 32.85 | 33.29 | 979,911 | +0.20(+0.60%) |
Dec 19, 2022 | 34.13 | 34.58 | 32.99 | 33.09 | 1,443,515 | -0.80(-2.36%) |
Dec 16, 2022 | 34.07 | 34.34 | 33.53 | 33.89 | 1,769,473 | -0.58(-1.68%) |
Dec 15, 2022 | 35.00 | 35.17 | 34.06 | 34.47 | 1,181,719 | -1.02(-2.87%) |
Dec 14, 2022 | 35.55 | 36.00 | 34.91 | 35.49 | 1,113,587 | -0.12(-0.34%) |
Dec 13, 2022 | 37.00 | 37.20 | 35.52 | 35.61 | 1,778,037 | -0.19(-0.53%) |
Dec 12, 2022 | 34.75 | 36.01 | 34.32 | 35.80 | 1,631,718 | +1.11(+3.20%) |
Dec 09, 2022 | 34.96 | 35.28 | 34.29 | 34.69 | 1,341,589 | -0.33(-0.94%) |
Dec 08, 2022 | 33.78 | 35.66 | 33.78 | 35.02 | 1,641,928 | +1.51(+4.51%) |
Dec 07, 2022 | 34.78 | 36.20 | 33.03 | 33.51 | 3,298,650 | -2.69(-7.43%) |
Dec 06, 2022 | 37.39 | 37.50 | 35.66 | 36.20 | 2,107,764 | -1.04(-2.79%) |
Dec 05, 2022 | 38.61 | 38.75 | 37.16 | 37.24 | 1,482,743 | -1.82(-4.66%) |
Dec 02, 2022 | 38.50 | 39.26 | 38.04 | 39.06 | 1,844,405 | -0.13(-0.33%) |