Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.69 | 43.69 | 42.70 | 42.70 | 418,980 | -0.63(-1.45%) |
Feb 27, 2023 | 43.27 | 43.49 | 42.96 | 43.33 | 395,783 | +0.15(+0.36%) |
Feb 24, 2023 | 42.66 | 43.25 | 42.37 | 43.17 | 296,347 | -0.02(-0.04%) |
Feb 23, 2023 | 43.18 | 43.47 | 42.71 | 43.19 | 304,572 | +0.64(+1.50%) |
Feb 22, 2023 | 42.75 | 43.03 | 42.15 | 42.56 | 292,303 | -0.22(-0.52%) |
Feb 21, 2023 | 42.81 | 43.23 | 42.70 | 42.78 | 519,691 | -0.20(-0.47%) |
Feb 17, 2023 | 43.91 | 43.93 | 42.83 | 42.98 | 402,803 | -1.61(-3.61%) |
Feb 16, 2023 | 44.89 | 45.22 | 44.54 | 44.59 | 367,926 | -0.51(-1.13%) |
Feb 15, 2023 | 45.23 | 45.23 | 44.53 | 45.10 | 717,295 | -0.67(-1.45%) |
Feb 14, 2023 | 45.41 | 46.06 | 45.26 | 45.77 | 315,026 | +0.01(+0.02%) |
Feb 13, 2023 | 45.64 | 45.93 | 45.21 | 45.76 | 335,612 | -0.15(-0.34%) |
Feb 10, 2023 | 44.87 | 45.98 | 44.82 | 45.91 | 645,499 | +1.71(+3.86%) |
Feb 09, 2023 | 44.59 | 44.74 | 44.17 | 44.20 | 374,183 | -0.36(-0.80%) |
Feb 08, 2023 | 45.08 | 45.25 | 44.38 | 44.56 | 308,115 | -0.44(-0.99%) |
Feb 07, 2023 | 44.00 | 45.10 | 43.73 | 45.01 | 367,411 | +1.29(+2.96%) |
Feb 06, 2023 | 43.94 | 44.21 | 43.22 | 43.71 | 288,047 | -0.20(-0.46%) |
Feb 03, 2023 | 44.22 | 44.91 | 43.88 | 43.92 | 600,562 | -0.13(-0.31%) |
Feb 02, 2023 | 45.03 | 45.03 | 43.60 | 44.05 | 778,615 | -1.08(-2.39%) |
Feb 01, 2023 | 45.75 | 45.92 | 44.48 | 45.13 | 531,020 | -0.83(-1.80%) |
Jan 31, 2023 | 45.27 | 45.98 | 44.94 | 45.96 | 356,646 | +0.49(+1.08%) |
Jan 30, 2023 | 46.11 | 46.22 | 45.42 | 45.47 | 276,727 | -1.02(-2.20%) |
Jan 27, 2023 | 47.14 | 47.38 | 46.45 | 46.49 | 330,748 | -0.84(-1.77%) |
Jan 26, 2023 | 46.70 | 47.36 | 46.11 | 47.33 | 459,151 | +1.39(+3.02%) |
Jan 25, 2023 | 45.72 | 45.95 | 45.03 | 45.94 | 429,415 | -0.13(-0.27%) |
Jan 24, 2023 | 46.07 | 46.13 | 45.10 | 46.07 | 423,634 | -0.19(-0.42%) |
Jan 23, 2023 | 46.38 | 46.73 | 46.15 | 46.26 | 574,315 | +0.02(+0.04%) |
Jan 20, 2023 | 45.78 | 46.32 | 45.36 | 46.24 | 417,554 | +0.58(+1.27%) |
Jan 19, 2023 | 45.03 | 45.88 | 44.82 | 45.66 | 374,433 | +0.36(+0.79%) |
Jan 18, 2023 | 46.32 | 46.87 | 45.29 | 45.30 | 496,936 | -0.78(-1.70%) |
Jan 17, 2023 | 46.18 | 46.61 | 45.96 | 46.09 | 686,460 | +0.03(+0.06%) |
Jan 13, 2023 | 45.89 | 46.17 | 45.46 | 46.06 | 839,969 | +0.10(+0.21%) |
Jan 12, 2023 | 45.31 | 46.25 | 45.30 | 45.96 | 2,087,128 | +0.90(+1.99%) |
Jan 11, 2023 | 45.17 | 45.37 | 44.61 | 45.06 | 6,449,143 | +0.19(+0.43%) |
Jan 10, 2023 | 44.69 | 44.93 | 44.16 | 44.87 | 304,777 | +0.33(+0.74%) |
Jan 09, 2023 | 45.33 | 45.42 | 44.46 | 44.54 | 1,625,243 | -0.10(-0.22%) |
Jan 06, 2023 | 44.42 | 45.16 | 44.32 | 44.64 | 256,066 | +0.75(+1.71%) |
Jan 05, 2023 | 43.12 | 44.12 | 43.12 | 43.89 | 366,740 | +0.69(+1.61%) |
Jan 04, 2023 | 42.50 | 43.44 | 42.37 | 43.19 | 406,501 | +0.11(+0.25%) |
Jan 03, 2023 | 44.54 | 44.77 | 42.65 | 43.09 | 780,145 | -1.76(-3.91%) |
Dec 30, 2022 | 44.29 | 44.91 | 44.29 | 44.84 | 411,270 | +0.29(+0.65%) |
Dec 29, 2022 | 43.96 | 44.75 | 43.96 | 44.55 | 276,189 | +0.42(+0.96%) |
Dec 28, 2022 | 45.10 | 45.10 | 43.98 | 44.13 | 392,970 | -1.10(-2.43%) |
Dec 27, 2022 | 45.09 | 45.41 | 44.88 | 45.23 | 465,343 | +0.36(+0.80%) |
Dec 23, 2022 | 44.01 | 44.87 | 43.87 | 44.87 | 241,405 | +1.32(+3.03%) |
Dec 22, 2022 | 44.61 | 44.73 | 42.70 | 43.55 | 369,608 | -1.14(-2.55%) |
Dec 21, 2022 | 44.56 | 44.82 | 43.98 | 44.69 | 345,203 | +0.89(+2.03%) |
Dec 20, 2022 | 43.11 | 44.04 | 43.10 | 43.80 | 1,338,293 | +0.61(+1.41%) |
Dec 19, 2022 | 43.57 | 43.80 | 42.87 | 43.19 | 392,115 | -0.05(-0.11%) |
Dec 16, 2022 | 42.95 | 43.44 | 42.69 | 43.24 | 570,912 | -0.62(-1.41%) |
Dec 15, 2022 | 43.66 | 43.95 | 43.15 | 43.86 | 463,804 | -0.28(-0.63%) |
Dec 14, 2022 | 44.62 | 44.84 | 43.76 | 44.14 | 595,497 | -0.22(-0.50%) |
Dec 13, 2022 | 44.51 | 44.77 | 44.06 | 44.36 | 1,516,715 | +0.83(+1.91%) |
Dec 12, 2022 | 42.71 | 43.62 | 42.54 | 43.53 | 349,925 | +1.03(+2.43%) |
Dec 09, 2022 | 43.33 | 43.77 | 42.46 | 42.49 | 611,345 | -0.92(-2.11%) |
Dec 08, 2022 | 44.61 | 44.72 | 43.22 | 43.41 | 568,939 | -0.28(-0.63%) |
Dec 07, 2022 | 43.73 | 44.30 | 43.31 | 43.69 | 666,498 | -0.06(-0.13%) |
Dec 06, 2022 | 44.65 | 45.23 | 43.47 | 43.75 | 725,759 | -1.31(-2.91%) |
Dec 05, 2022 | 46.86 | 47.01 | 44.71 | 45.06 | 587,890 | -1.38(-2.96%) |
Dec 02, 2022 | 46.27 | 46.89 | 46.17 | 46.43 | 509,222 | -0.19(-0.41%) |