Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.44 | 41.85 | 40.91 | 41.10 | 2,715,636 | -0.62(-1.50%) |
Feb 27, 2023 | 42.95 | 43.64 | 41.51 | 41.73 | 2,122,943 | -0.93(-2.18%) |
Feb 24, 2023 | 42.97 | 43.00 | 42.37 | 42.66 | 1,200,061 | -0.71(-1.64%) |
Feb 23, 2023 | 43.72 | 43.86 | 43.04 | 43.37 | 803,744 | -0.22(-0.51%) |
Feb 22, 2023 | 43.80 | 44.13 | 43.50 | 43.59 | 985,844 | -0.02(-0.04%) |
Feb 21, 2023 | 44.12 | 44.27 | 43.41 | 43.61 | 1,143,056 | -0.73(-1.65%) |
Feb 17, 2023 | 43.65 | 44.55 | 43.54 | 44.34 | 1,080,678 | +0.61(+1.41%) |
Feb 16, 2023 | 43.49 | 43.98 | 43.04 | 43.73 | 816,407 | -0.33(-0.74%) |
Feb 15, 2023 | 43.85 | 44.10 | 43.70 | 44.05 | 662,841 | -0.03(-0.07%) |
Feb 14, 2023 | 44.11 | 44.54 | 43.64 | 44.08 | 1,226,365 | -0.10(-0.22%) |
Feb 13, 2023 | 43.99 | 44.38 | 43.90 | 44.18 | 1,751,297 | +0.31(+0.70%) |
Feb 10, 2023 | 43.58 | 43.88 | 43.45 | 43.87 | 1,258,508 | +0.31(+0.71%) |
Feb 09, 2023 | 44.17 | 44.67 | 43.43 | 43.56 | 889,418 | -0.58(-1.31%) |
Feb 08, 2023 | 45.19 | 45.33 | 44.05 | 44.14 | 913,553 | -1.28(-2.82%) |
Feb 07, 2023 | 44.93 | 45.51 | 44.37 | 45.42 | 1,391,030 | +0.10(+0.23%) |
Feb 06, 2023 | 44.91 | 45.42 | 44.66 | 45.32 | 1,346,018 | +0.53(+1.19%) |
Feb 03, 2023 | 45.43 | 45.74 | 44.56 | 44.78 | 1,081,219 | -1.12(-2.43%) |
Feb 02, 2023 | 45.97 | 46.63 | 45.47 | 45.90 | 1,175,229 | -0.03(-0.06%) |
Feb 01, 2023 | 44.62 | 46.20 | 44.28 | 45.93 | 1,649,778 | +1.31(+2.93%) |
Jan 31, 2023 | 44.25 | 44.72 | 43.84 | 44.62 | 2,812,659 | +0.60(+1.37%) |
Jan 30, 2023 | 44.81 | 45.19 | 44.00 | 44.02 | 843,694 | -0.92(-2.04%) |
Jan 27, 2023 | 44.81 | 45.19 | 44.57 | 44.93 | 819,083 | +0.12(+0.28%) |
Jan 26, 2023 | 44.71 | 44.93 | 44.47 | 44.81 | 591,226 | +0.01(+0.02%) |
Jan 25, 2023 | 44.33 | 44.81 | 44.02 | 44.80 | 1,035,733 | +0.06(+0.13%) |
Jan 24, 2023 | 44.12 | 44.89 | 43.94 | 44.74 | 852,897 | +0.38(+0.86%) |
Jan 23, 2023 | 44.40 | 44.73 | 43.92 | 44.36 | 1,100,032 | -0.08(-0.17%) |
Jan 20, 2023 | 44.44 | 44.54 | 43.92 | 44.44 | 1,311,745 | +0.04(+0.09%) |
Jan 19, 2023 | 44.88 | 44.96 | 44.31 | 44.40 | 569,518 | -0.54(-1.21%) |
Jan 18, 2023 | 46.16 | 46.16 | 44.64 | 44.94 | 739,651 | -1.11(-2.41%) |
Jan 17, 2023 | 46.50 | 46.84 | 46.02 | 46.05 | 683,558 | -0.53(-1.15%) |
Jan 13, 2023 | 46.74 | 46.91 | 46.34 | 46.59 | 773,240 | -0.19(-0.41%) |
Jan 12, 2023 | 46.75 | 47.05 | 46.49 | 46.78 | 858,266 | +0.08(+0.16%) |
Jan 11, 2023 | 46.60 | 46.94 | 46.46 | 46.70 | 1,071,569 | +0.11(+0.23%) |
Jan 10, 2023 | 46.50 | 46.66 | 46.29 | 46.60 | 710,036 | +0.09(+0.18%) |
Jan 09, 2023 | 46.42 | 46.99 | 46.26 | 46.51 | 1,095,288 | -0.10(-0.20%) |
Jan 06, 2023 | 46.24 | 46.84 | 45.97 | 46.60 | 892,817 | +0.88(+1.92%) |
Jan 05, 2023 | 46.31 | 46.47 | 45.54 | 45.73 | 924,877 | -0.83(-1.78%) |
Jan 04, 2023 | 46.31 | 46.92 | 46.09 | 46.56 | 1,034,833 | +0.57(+1.25%) |
Jan 03, 2023 | 45.96 | 46.28 | 45.40 | 45.98 | 1,079,055 | +0.41(+0.90%) |
Dec 30, 2022 | 46.12 | 46.34 | 45.12 | 45.57 | 936,768 | -0.66(-1.42%) |
Dec 29, 2022 | 45.94 | 46.69 | 45.92 | 46.23 | 861,230 | +0.53(+1.15%) |
Dec 28, 2022 | 45.97 | 46.45 | 45.66 | 45.71 | 768,057 | -0.21(-0.46%) |
Dec 27, 2022 | 45.38 | 46.02 | 45.26 | 45.92 | 469,115 | +0.50(+1.09%) |
Dec 23, 2022 | 45.10 | 45.46 | 44.91 | 45.42 | 565,047 | +0.35(+0.78%) |
Dec 22, 2022 | 45.41 | 45.47 | 44.26 | 45.07 | 944,223 | -0.23(-0.51%) |
Dec 21, 2022 | 44.82 | 45.32 | 44.60 | 45.30 | 1,224,458 | +0.71(+1.58%) |
Dec 20, 2022 | 44.44 | 44.80 | 44.11 | 44.59 | 950,147 | +0.09(+0.19%) |
Dec 19, 2022 | 44.47 | 45.07 | 44.18 | 44.50 | 1,231,898 | +0.11(+0.24%) |
Dec 16, 2022 | 44.85 | 45.11 | 44.05 | 44.40 | 3,168,410 | -0.96(-2.13%) |
Dec 15, 2022 | 46.30 | 46.39 | 45.22 | 45.36 | 804,264 | -1.17(-2.52%) |
Dec 14, 2022 | 46.55 | 47.14 | 46.17 | 46.54 | 1,017,146 | +0.09(+0.18%) |
Dec 13, 2022 | 47.20 | 47.64 | 46.14 | 46.45 | 1,484,233 | +0.03(+0.06%) |
Dec 12, 2022 | 46.45 | 46.45 | 45.96 | 46.42 | 1,085,398 | +0.37(+0.81%) |
Dec 09, 2022 | 45.82 | 46.51 | 45.67 | 46.05 | 1,099,065 | -0.03(-0.06%) |
Dec 08, 2022 | 45.76 | 46.32 | 45.72 | 46.08 | 843,729 | +0.16(+0.35%) |
Dec 07, 2022 | 45.80 | 46.13 | 45.59 | 45.92 | 1,398,379 | +0.12(+0.27%) |
Dec 06, 2022 | 45.73 | 45.98 | 45.03 | 45.79 | 759,490 | -0.08(-0.17%) |
Dec 05, 2022 | 45.78 | 45.99 | 45.53 | 45.87 | 646,747 | -0.27(-0.58%) |
Dec 02, 2022 | 45.91 | 46.32 | 45.67 | 46.14 | 913,355 | -0.04(-0.08%) |