Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.87 | 44.99 | 43.74 | 44.23 | 1,509,880 | +0.22(+0.50%) |
Feb 27, 2023 | 44.13 | 44.56 | 43.97 | 44.01 | 580,653 | +0.35(+0.80%) |
Feb 24, 2023 | 43.10 | 43.87 | 42.81 | 43.66 | 422,173 | +0.01(+0.02%) |
Feb 23, 2023 | 44.30 | 44.39 | 43.17 | 43.65 | 567,936 | +0.57(+1.32%) |
Feb 22, 2023 | 43.20 | 43.54 | 42.75 | 43.08 | 822,945 | -0.12(-0.28%) |
Feb 21, 2023 | 43.98 | 44.20 | 43.19 | 43.20 | 573,843 | -1.01(-2.28%) |
Feb 17, 2023 | 45.06 | 45.25 | 43.99 | 44.21 | 564,002 | -0.81(-1.80%) |
Feb 16, 2023 | 45.03 | 45.51 | 44.80 | 45.02 | 503,950 | -0.54(-1.19%) |
Feb 15, 2023 | 45.12 | 45.75 | 44.63 | 45.56 | 855,987 | +0.05(+0.11%) |
Feb 14, 2023 | 45.12 | 46.16 | 44.81 | 45.51 | 1,154,374 | +0.01(+0.02%) |
Feb 13, 2023 | 45.57 | 45.70 | 44.87 | 45.50 | 779,431 | +0.20(+0.44%) |
Feb 10, 2023 | 44.95 | 45.63 | 44.70 | 45.30 | 1,297,553 | -0.52(-1.13%) |
Feb 09, 2023 | 44.40 | 46.02 | 44.27 | 45.82 | 2,153,345 | +2.11(+4.83%) |
Feb 08, 2023 | 42.48 | 44.57 | 42.40 | 43.71 | 1,578,993 | +1.22(+2.87%) |
Feb 07, 2023 | 40.80 | 42.62 | 39.60 | 42.49 | 2,287,296 | -0.63(-1.46%) |
Feb 06, 2023 | 43.12 | 44.10 | 42.72 | 43.12 | 1,538,329 | -0.50(-1.15%) |
Feb 03, 2023 | 44.06 | 45.10 | 43.54 | 43.62 | 1,938,380 | -0.72(-1.62%) |
Feb 02, 2023 | 43.24 | 44.39 | 43.15 | 44.34 | 1,296,029 | +0.93(+2.14%) |
Feb 01, 2023 | 40.68 | 43.75 | 40.66 | 43.41 | 1,495,165 | +2.94(+7.26%) |
Jan 31, 2023 | 41.00 | 41.04 | 39.93 | 40.47 | 1,637,898 | -0.72(-1.75%) |
Jan 30, 2023 | 41.83 | 41.92 | 40.84 | 41.19 | 897,255 | -1.09(-2.58%) |
Jan 27, 2023 | 42.97 | 43.16 | 42.26 | 42.28 | 716,699 | -0.92(-2.13%) |
Jan 26, 2023 | 43.44 | 44.02 | 42.99 | 43.20 | 796,855 | +0.05(+0.12%) |
Jan 25, 2023 | 42.31 | 43.18 | 41.57 | 43.15 | 709,595 | +0.35(+0.82%) |
Jan 24, 2023 | 42.60 | 43.37 | 42.45 | 42.80 | 799,706 | -0.04(-0.09%) |
Jan 23, 2023 | 42.13 | 42.88 | 41.92 | 42.84 | 1,221,183 | +0.83(+1.98%) |
Jan 20, 2023 | 41.45 | 42.10 | 41.01 | 42.01 | 1,020,155 | +1.13(+2.76%) |
Jan 19, 2023 | 41.43 | 41.93 | 40.46 | 40.88 | 1,415,841 | -0.89(-2.13%) |
Jan 18, 2023 | 40.00 | 41.90 | 39.95 | 41.77 | 1,781,401 | +2.35(+5.96%) |
Jan 17, 2023 | 39.11 | 39.86 | 39.11 | 39.42 | 638,697 | +0.10(+0.25%) |
Jan 13, 2023 | 38.75 | 39.37 | 38.33 | 39.32 | 682,010 | +0.28(+0.72%) |
Jan 12, 2023 | 38.14 | 39.59 | 37.88 | 39.04 | 792,141 | +0.97(+2.55%) |
Jan 11, 2023 | 38.09 | 38.21 | 37.67 | 38.07 | 656,117 | +0.08(+0.21%) |
Jan 10, 2023 | 37.48 | 38.10 | 37.23 | 37.99 | 624,047 | +0.50(+1.33%) |
Jan 09, 2023 | 37.50 | 37.94 | 37.28 | 37.49 | 730,906 | +0.71(+1.93%) |
Jan 06, 2023 | 35.90 | 37.04 | 35.23 | 36.78 | 671,295 | +1.19(+3.34%) |
Jan 05, 2023 | 35.81 | 35.89 | 35.41 | 35.59 | 457,415 | -0.22(-0.61%) |
Jan 04, 2023 | 35.34 | 36.06 | 35.17 | 35.81 | 638,232 | +0.79(+2.26%) |
Jan 03, 2023 | 36.18 | 36.33 | 34.77 | 35.02 | 661,005 | -0.80(-2.23%) |
Dec 30, 2022 | 35.88 | 35.99 | 35.39 | 35.82 | 570,295 | -0.36(-1.00%) |
Dec 29, 2022 | 35.66 | 36.35 | 35.56 | 36.18 | 339,743 | +0.83(+2.35%) |
Dec 28, 2022 | 35.83 | 36.22 | 35.31 | 35.35 | 329,232 | -0.63(-1.75%) |
Dec 27, 2022 | 36.01 | 36.21 | 35.75 | 35.98 | 395,809 | -0.01(-0.03%) |
Dec 23, 2022 | 36.15 | 36.25 | 35.58 | 35.99 | 350,790 | -0.26(-0.72%) |
Dec 22, 2022 | 36.47 | 36.71 | 35.42 | 36.25 | 672,965 | -0.75(-2.03%) |
Dec 21, 2022 | 36.71 | 37.25 | 36.55 | 37.00 | 564,692 | +0.52(+1.43%) |
Dec 20, 2022 | 36.00 | 36.75 | 35.89 | 36.48 | 541,489 | +0.20(+0.55%) |
Dec 19, 2022 | 37.00 | 37.00 | 36.05 | 36.28 | 786,032 | -0.87(-2.34%) |
Dec 16, 2022 | 36.86 | 37.43 | 36.78 | 37.15 | 2,933,984 | -0.14(-0.38%) |
Dec 15, 2022 | 37.59 | 37.77 | 36.96 | 37.29 | 797,432 | -0.69(-1.82%) |
Dec 14, 2022 | 38.19 | 38.67 | 37.67 | 37.98 | 627,575 | -0.26(-0.68%) |
Dec 13, 2022 | 39.00 | 39.34 | 38.14 | 38.24 | 748,132 | +0.23(+0.61%) |
Dec 12, 2022 | 37.26 | 38.07 | 37.01 | 38.01 | 526,247 | +0.61(+1.63%) |
Dec 09, 2022 | 37.78 | 37.96 | 37.40 | 37.40 | 504,474 | -0.47(-1.24%) |
Dec 08, 2022 | 37.57 | 38.18 | 37.36 | 37.87 | 485,410 | +0.64(+1.72%) |
Dec 07, 2022 | 36.91 | 37.57 | 36.45 | 37.23 | 673,617 | +0.05(+0.13%) |
Dec 06, 2022 | 37.80 | 37.87 | 36.90 | 37.18 | 758,382 | -0.70(-1.85%) |
Dec 05, 2022 | 38.07 | 38.34 | 37.63 | 37.88 | 678,809 | -0.48(-1.25%) |
Dec 02, 2022 | 37.80 | 38.62 | 37.62 | 38.36 | 660,827 | -0.34(-0.88%) |