Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 40.37 | 40.93 | 40.37 | 40.59 | 35,656 | +0.14(+0.34%) |
Feb 27, 2023 | 41.17 | 41.43 | 40.28 | 40.45 | 37,650 | -0.47(-1.15%) |
Feb 24, 2023 | 41.22 | 41.22 | 40.87 | 40.92 | 24,998 | -0.82(-1.96%) |
Feb 23, 2023 | 41.59 | 41.85 | 41.45 | 41.74 | 14,318 | +0.29(+0.69%) |
Feb 22, 2023 | 41.33 | 41.64 | 41.33 | 41.46 | 18,243 | +0.17(+0.40%) |
Feb 21, 2023 | 42.25 | 42.25 | 41.26 | 41.29 | 30,633 | -1.30(-3.05%) |
Feb 17, 2023 | 41.76 | 42.71 | 41.74 | 42.59 | 12,679 | +0.84(+2.00%) |
Feb 16, 2023 | 41.78 | 42.09 | 41.48 | 41.75 | 28,112 | -0.49(-1.16%) |
Feb 15, 2023 | 41.92 | 42.30 | 41.92 | 42.24 | 12,553 | +0.06(+0.14%) |
Feb 14, 2023 | 42.25 | 42.76 | 41.97 | 42.18 | 17,774 | -0.07(-0.16%) |
Feb 13, 2023 | 41.84 | 42.27 | 41.84 | 42.25 | 26,579 | +0.22(+0.51%) |
Feb 10, 2023 | 42.10 | 42.27 | 41.83 | 42.04 | 41,564 | -0.14(-0.32%) |
Feb 09, 2023 | 42.91 | 42.99 | 42.16 | 42.17 | 113,303 | -0.51(-1.20%) |
Feb 08, 2023 | 43.05 | 43.08 | 42.63 | 42.68 | 86,307 | -0.64(-1.47%) |
Feb 07, 2023 | 42.99 | 43.32 | 42.76 | 43.32 | 13,601 | +0.33(+0.78%) |
Feb 06, 2023 | 43.12 | 43.56 | 42.95 | 42.99 | 46,229 | -0.08(-0.19%) |
Feb 03, 2023 | 43.19 | 43.50 | 43.01 | 43.07 | 18,765 | -0.43(-0.99%) |
Feb 02, 2023 | 43.23 | 43.56 | 43.00 | 43.50 | 27,175 | +0.44(+1.01%) |
Feb 01, 2023 | 42.77 | 43.39 | 42.46 | 43.06 | 25,947 | +0.26(+0.61%) |
Jan 31, 2023 | 42.15 | 42.81 | 42.15 | 42.80 | 16,695 | +0.61(+1.44%) |
Jan 30, 2023 | 42.53 | 42.71 | 42.13 | 42.19 | 92,644 | -0.49(-1.15%) |
Jan 27, 2023 | 42.40 | 42.84 | 42.40 | 42.68 | 19,346 | +0.20(+0.46%) |
Jan 26, 2023 | 42.66 | 42.66 | 42.22 | 42.49 | 33,138 | +0.09(+0.21%) |
Jan 25, 2023 | 41.94 | 42.40 | 41.94 | 42.40 | 22,533 | +0.16(+0.37%) |
Jan 24, 2023 | 42.64 | 42.64 | 42.16 | 42.24 | 53,367 | -0.50(-1.17%) |
Jan 23, 2023 | 42.27 | 42.93 | 42.22 | 42.74 | 24,319 | +0.73(+1.73%) |
Jan 20, 2023 | 41.65 | 42.04 | 41.52 | 42.02 | 60,036 | +0.50(+1.21%) |
Jan 19, 2023 | 41.31 | 41.71 | 41.21 | 41.51 | 26,274 | +0.04(+0.09%) |
Jan 18, 2023 | 41.93 | 42.12 | 41.44 | 41.48 | 27,718 | -0.39(-0.94%) |
Jan 17, 2023 | 41.79 | 42.03 | 41.64 | 41.87 | 58,246 | -0.16(-0.37%) |
Jan 13, 2023 | 41.26 | 42.06 | 41.26 | 42.03 | 32,067 | +0.41(+0.99%) |
Jan 12, 2023 | 41.29 | 41.62 | 40.88 | 41.61 | 63,799 | +0.34(+0.83%) |
Jan 11, 2023 | 41.18 | 41.27 | 40.82 | 41.27 | 13,643 | +0.24(+0.57%) |
Jan 10, 2023 | 40.66 | 41.03 | 40.66 | 41.03 | 13,969 | +0.32(+0.80%) |
Jan 09, 2023 | 40.79 | 41.14 | 40.55 | 40.71 | 73,866 | +0.04(+0.10%) |
Jan 06, 2023 | 40.41 | 40.89 | 40.00 | 40.67 | 29,690 | +0.53(+1.32%) |
Jan 05, 2023 | 40.23 | 40.30 | 39.91 | 40.14 | 28,688 | -0.36(-0.89%) |
Jan 04, 2023 | 40.17 | 40.56 | 40.05 | 40.50 | 9,771 | +0.58(+1.47%) |
Jan 03, 2023 | 40.49 | 40.68 | 39.75 | 39.91 | 126,949 | -0.34(-0.85%) |
Dec 30, 2022 | 40.00 | 40.31 | 39.77 | 40.26 | 31,789 | +0.00(+0.00%) |
Dec 29, 2022 | 39.62 | 40.53 | 39.62 | 40.26 | 22,175 | +0.87(+2.22%) |
Dec 28, 2022 | 39.60 | 39.78 | 39.31 | 39.38 | 50,320 | -0.23(-0.57%) |
Dec 27, 2022 | 40.02 | 40.02 | 39.57 | 39.61 | 90,111 | -0.43(-1.08%) |
Dec 23, 2022 | 40.12 | 40.12 | 39.77 | 40.04 | 73,935 | -0.09(-0.22%) |
Dec 22, 2022 | 40.12 | 40.17 | 39.50 | 40.13 | 19,907 | -0.22(-0.54%) |
Dec 21, 2022 | 40.23 | 40.91 | 40.23 | 40.34 | 258,038 | +0.30(+0.76%) |
Dec 20, 2022 | 39.75 | 40.15 | 39.75 | 40.04 | 26,804 | +0.21(+0.52%) |
Dec 19, 2022 | 40.49 | 40.49 | 39.72 | 39.83 | 123,128 | -0.61(-1.50%) |
Dec 16, 2022 | 40.37 | 40.56 | 39.98 | 40.44 | 66,312 | -0.25(-0.63%) |
Dec 15, 2022 | 41.31 | 41.36 | 40.59 | 40.69 | 19,683 | -1.02(-2.44%) |
Dec 14, 2022 | 41.83 | 42.11 | 41.43 | 41.71 | 39,899 | -0.12(-0.28%) |
Dec 13, 2022 | 42.51 | 42.51 | 41.66 | 41.83 | 17,879 | +0.36(+0.87%) |
Dec 12, 2022 | 40.95 | 41.52 | 40.71 | 41.47 | 31,256 | +0.56(+1.36%) |
Dec 09, 2022 | 41.53 | 41.53 | 40.87 | 40.91 | 9,698 | -0.74(-1.79%) |
Dec 08, 2022 | 41.54 | 41.81 | 41.34 | 41.65 | 17,524 | +0.20(+0.47%) |
Dec 07, 2022 | 41.23 | 41.60 | 41.13 | 41.46 | 16,913 | +0.29(+0.71%) |
Dec 06, 2022 | 41.72 | 41.72 | 40.89 | 41.16 | 128,249 | -0.65(-1.54%) |
Dec 05, 2022 | 42.45 | 42.45 | 41.67 | 41.81 | 43,724 | -0.84(-1.97%) |
Dec 02, 2022 | 41.76 | 42.70 | 41.76 | 42.65 | 17,671 | +0.43(+1.02%) |