Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.24 | 42.38 | 42.04 | 42.19 | 534,922 | +0.16(+0.39%) |
Feb 27, 2023 | 42.50 | 42.50 | 42.02 | 42.02 | 750,987 | -0.41(-0.96%) |
Feb 24, 2023 | 42.27 | 42.47 | 42.15 | 42.43 | 579,367 | +0.14(+0.33%) |
Feb 23, 2023 | 42.20 | 42.40 | 42.13 | 42.29 | 372,449 | +0.04(+0.09%) |
Feb 22, 2023 | 42.19 | 42.56 | 42.19 | 42.25 | 406,648 | -0.02(-0.04%) |
Feb 21, 2023 | 42.57 | 42.61 | 42.18 | 42.27 | 415,779 | -0.28(-0.66%) |
Feb 17, 2023 | 42.71 | 42.71 | 42.46 | 42.55 | 280,424 | -0.12(-0.28%) |
Feb 16, 2023 | 42.52 | 42.71 | 42.36 | 42.67 | 475,353 | +0.06(+0.15%) |
Feb 15, 2023 | 42.53 | 42.63 | 42.27 | 42.60 | 478,715 | +0.19(+0.44%) |
Feb 14, 2023 | 42.32 | 42.55 | 42.22 | 42.41 | 529,040 | +0.21(+0.50%) |
Feb 13, 2023 | 42.38 | 42.38 | 42.13 | 42.20 | 462,797 | -0.03(-0.07%) |
Feb 10, 2023 | 42.18 | 42.52 | 42.18 | 42.23 | 485,081 | -0.06(-0.15%) |
Feb 09, 2023 | 42.33 | 42.53 | 42.21 | 42.30 | 486,155 | -0.16(-0.39%) |
Feb 08, 2023 | 42.60 | 42.60 | 42.29 | 42.46 | 355,163 | -0.12(-0.28%) |
Feb 07, 2023 | 42.55 | 42.69 | 42.30 | 42.58 | 666,542 | +0.06(+0.15%) |
Feb 06, 2023 | 42.53 | 42.61 | 42.26 | 42.52 | 567,246 | +0.14(+0.33%) |
Feb 03, 2023 | 42.27 | 42.51 | 42.11 | 42.38 | 578,292 | +0.09(+0.20%) |
Feb 02, 2023 | 41.98 | 42.34 | 41.76 | 42.29 | 575,810 | +0.35(+0.84%) |
Feb 01, 2023 | 42.15 | 42.15 | 41.75 | 41.94 | 479,829 | -0.21(-0.50%) |
Jan 31, 2023 | 42.14 | 42.26 | 42.02 | 42.15 | 265,127 | +0.04(+0.09%) |
Jan 30, 2023 | 42.32 | 42.35 | 42.05 | 42.11 | 449,294 | -0.11(-0.26%) |
Jan 27, 2023 | 42.13 | 42.34 | 42.00 | 42.22 | 496,849 | +0.16(+0.37%) |
Jan 26, 2023 | 42.02 | 42.32 | 41.91 | 42.06 | 328,919 | +0.02(+0.06%) |
Jan 25, 2023 | 42.04 | 42.09 | 41.76 | 42.04 | 374,977 | +0.09(+0.21%) |
Jan 24, 2023 | 41.45 | 42.01 | 41.33 | 41.95 | 436,742 | +0.56(+1.34%) |
Jan 23, 2023 | 41.43 | 41.64 | 41.24 | 41.40 | 367,145 | +0.17(+0.42%) |
Jan 20, 2023 | 41.16 | 41.52 | 41.03 | 41.22 | 549,552 | +0.02(+0.06%) |
Jan 19, 2023 | 41.55 | 41.58 | 41.20 | 41.20 | 382,922 | -0.36(-0.87%) |
Jan 18, 2023 | 41.58 | 41.73 | 41.47 | 41.56 | 472,355 | -0.03(-0.08%) |
Jan 17, 2023 | 41.79 | 41.90 | 41.56 | 41.59 | 466,128 | -0.06(-0.15%) |
Jan 13, 2023 | 41.39 | 41.66 | 41.32 | 41.65 | 199,670 | +0.13(+0.30%) |
Jan 12, 2023 | 41.70 | 41.73 | 41.39 | 41.53 | 378,699 | -0.05(-0.13%) |
Jan 11, 2023 | 41.62 | 41.69 | 41.51 | 41.58 | 415,418 | -0.02(-0.06%) |
Jan 10, 2023 | 41.43 | 41.61 | 41.28 | 41.61 | 268,549 | +0.36(+0.87%) |
Jan 09, 2023 | 41.70 | 41.86 | 41.20 | 41.25 | 551,144 | -0.28(-0.68%) |
Jan 06, 2023 | 41.70 | 41.94 | 41.49 | 41.53 | 674,899 | +0.01(+0.02%) |
Jan 05, 2023 | 41.40 | 41.57 | 41.03 | 41.52 | 458,224 | +0.10(+0.25%) |
Jan 04, 2023 | 40.76 | 41.53 | 40.64 | 41.42 | 713,145 | +0.93(+2.30%) |
Jan 03, 2023 | 39.98 | 40.56 | 39.85 | 40.49 | 761,642 | +0.78(+1.95%) |
Dec 30, 2022 | 39.18 | 39.75 | 39.11 | 39.71 | 658,158 | +0.39(+1.00%) |
Dec 29, 2022 | 39.28 | 39.36 | 39.12 | 39.32 | 729,864 | +0.14(+0.36%) |
Dec 28, 2022 | 39.36 | 39.41 | 39.14 | 39.18 | 1,083,592 | -0.18(-0.46%) |
Dec 27, 2022 | 39.78 | 39.78 | 39.36 | 39.36 | 929,983 | -0.37(-0.93%) |
Dec 23, 2022 | 39.44 | 39.73 | 39.32 | 39.73 | 750,579 | +0.24(+0.62%) |
Dec 22, 2022 | 39.67 | 39.67 | 39.38 | 39.48 | 803,685 | -0.24(-0.61%) |
Dec 21, 2022 | 39.40 | 39.86 | 39.40 | 39.73 | 791,517 | +0.29(+0.74%) |
Dec 20, 2022 | 39.50 | 39.59 | 39.38 | 39.44 | 633,764 | -0.21(-0.53%) |
Dec 19, 2022 | 39.58 | 39.67 | 39.38 | 39.65 | 580,612 | -0.11(-0.28%) |
Dec 16, 2022 | 39.55 | 39.78 | 39.32 | 39.76 | 755,654 | -0.03(-0.08%) |
Dec 15, 2022 | 39.40 | 39.89 | 39.32 | 39.79 | 653,625 | +0.19(+0.48%) |
Dec 14, 2022 | 39.67 | 40.03 | 39.44 | 39.60 | 553,964 | -0.07(-0.18%) |
Dec 13, 2022 | 39.59 | 39.78 | 39.36 | 39.67 | 623,565 | +0.04(+0.10%) |
Dec 12, 2022 | 39.51 | 39.65 | 39.24 | 39.63 | 517,389 | +0.13(+0.32%) |
Dec 09, 2022 | 39.71 | 39.74 | 39.40 | 39.51 | 322,190 | -0.20(-0.51%) |
Dec 08, 2022 | 39.47 | 39.73 | 39.40 | 39.71 | 417,915 | +0.17(+0.44%) |
Dec 07, 2022 | 39.36 | 39.60 | 39.21 | 39.54 | 495,935 | +0.13(+0.32%) |
Dec 06, 2022 | 39.36 | 39.47 | 39.15 | 39.41 | 749,046 | -0.05(-0.12%) |
Dec 05, 2022 | 39.55 | 39.58 | 39.25 | 39.46 | 916,827 | -0.19(-0.47%) |
Dec 02, 2022 | 39.68 | 39.80 | 39.55 | 39.65 | 621,215 | -0.20(-0.51%) |