Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.15 | 42.38 | 42.09 | 42.12 | 105,344 | -0.11(-0.26%) |
Feb 27, 2023 | 42.44 | 42.59 | 42.12 | 42.23 | 177,852 | +0.15(+0.36%) |
Feb 24, 2023 | 41.97 | 42.15 | 41.78 | 42.08 | 232,777 | -0.46(-1.08%) |
Feb 23, 2023 | 42.62 | 42.70 | 42.06 | 42.54 | 316,904 | +0.24(+0.57%) |
Feb 22, 2023 | 42.43 | 42.56 | 42.15 | 42.30 | 345,749 | -0.06(-0.14%) |
Feb 21, 2023 | 42.80 | 42.90 | 42.35 | 42.36 | 546,391 | -0.88(-2.04%) |
Feb 17, 2023 | 43.24 | 0 | -0.11(-0.25%) | |||
Feb 16, 2023 | 43.43 | 43.84 | 43.35 | 43.35 | 274,340 | -0.60(-1.37%) |
Feb 15, 2023 | 43.60 | 43.96 | 43.50 | 43.95 | 226,126 | +0.12(+0.27%) |
Feb 14, 2023 | 43.68 | 44.06 | 43.38 | 43.83 | 372,639 | +0.01(+0.02%) |
Feb 13, 2023 | 43.41 | 43.83 | 43.37 | 43.82 | 241,046 | +0.50(+1.15%) |
Feb 10, 2023 | 43.10 | 43.36 | 43.01 | 43.32 | 803,631 | +0.10(+0.23%) |
Feb 09, 2023 | 44.00 | 44.01 | 43.10 | 43.22 | 263,103 | -0.41(-0.94%) |
Feb 08, 2023 | 43.88 | 44.01 | 43.56 | 43.63 | 235,945 | -0.49(-1.11%) |
Feb 07, 2023 | 43.43 | 44.21 | 43.30 | 44.12 | 316,875 | +0.57(+1.31%) |
Feb 06, 2023 | 43.53 | 43.65 | 43.36 | 43.55 | 219,561 | -0.26(-0.59%) |
Feb 03, 2023 | 43.72 | 44.27 | 43.66 | 43.81 | 2,087,002 | -0.43(-0.97%) |
Feb 02, 2023 | 44.06 | 44.41 | 43.84 | 44.24 | 463,670 | +0.64(+1.47%) |
Feb 01, 2023 | 43.06 | 43.92 | 42.72 | 43.60 | 669,276 | +0.46(+1.07%) |
Jan 31, 2023 | 42.68 | 43.14 | 42.58 | 43.14 | 194,268 | +0.58(+1.36%) |
Jan 30, 2023 | 42.78 | 43.00 | 42.53 | 42.56 | 227,231 | -0.52(-1.21%) |
Jan 27, 2023 | 42.88 | 43.33 | 42.85 | 43.08 | 318,591 | +0.10(+0.23%) |
Jan 26, 2023 | 42.81 | 42.98 | 42.50 | 42.98 | 317,864 | +0.45(+1.06%) |
Jan 25, 2023 | 42.05 | 42.55 | 41.81 | 42.53 | 275,384 | -0.02(-0.05%) |
Jan 24, 2023 | 42.38 | 42.58 | 42.25 | 42.55 | 161,440 | +0.00(+0.00%) |
Jan 23, 2023 | 42.14 | 42.75 | 42.10 | 42.55 | 243,156 | +0.52(+1.24%) |
Jan 20, 2023 | 41.43 | 42.06 | 41.28 | 42.03 | 222,830 | +0.74(+1.79%) |
Jan 19, 2023 | 41.37 | 41.55 | 41.16 | 41.29 | 293,676 | -0.31(-0.75%) |
Jan 18, 2023 | 42.40 | 42.49 | 41.59 | 41.60 | 415,230 | -0.65(-1.54%) |
Jan 17, 2023 | 42.35 | 42.50 | 42.20 | 42.25 | 323,225 | -0.02(-0.05%) |
Jan 16, 2023 | 42.36 | 42.50 | 42.27 | 42.27 | 57,802 | -0.09(-0.21%) |
Jan 13, 2023 | 41.81 | 42.39 | 41.80 | 42.36 | 255,246 | +0.17(+0.40%) |
Jan 12, 2023 | 42.15 | 42.32 | 41.70 | 42.19 | 303,846 | +0.17(+0.40%) |
Jan 11, 2023 | 41.68 | 42.02 | 41.59 | 42.02 | 314,750 | +0.52(+1.25%) |
Jan 10, 2023 | 41.15 | 41.51 | 41.06 | 41.50 | 212,943 | +0.29(+0.70%) |
Jan 09, 2023 | 41.48 | 41.82 | 41.20 | 41.21 | 264,377 | -0.01(-0.02%) |
Jan 06, 2023 | 40.68 | 41.36 | 40.37 | 41.22 | 296,689 | +0.90(+2.23%) |
Jan 05, 2023 | 40.58 | 40.58 | 40.26 | 40.32 | 253,140 | -0.49(-1.20%) |
Jan 04, 2023 | 40.71 | 41.00 | 40.40 | 40.81 | 481,272 | +0.33(+0.82%) |
Jan 03, 2023 | 40.83 | 41.06 | 40.16 | 40.48 | 373,724 | -0.18(-0.44%) |
Dec 30, 2022 | 40.66 | 0 | -0.12(-0.29%) | |||
Dec 29, 2022 | 40.49 | 40.82 | 40.29 | 40.78 | 192,234 | +0.42(+1.04%) |
Dec 28, 2022 | 40.86 | 41.07 | 40.33 | 40.36 | 294,104 | -0.64(-1.56%) |
Dec 23, 2022 | 41.00 | 0 | +0.20(+0.49%) | |||
Dec 22, 2022 | 41.01 | 41.06 | 40.14 | 40.80 | 341,751 | -0.57(-1.38%) |
Dec 21, 2022 | 41.05 | 41.49 | 41.00 | 41.37 | 262,760 | +0.61(+1.50%) |
Dec 20, 2022 | 40.61 | 40.94 | 40.49 | 40.76 | 254,178 | +0.04(+0.10%) |
Dec 19, 2022 | 41.07 | 41.11 | 40.52 | 40.72 | 153,710 | -0.35(-0.85%) |
Dec 16, 2022 | 41.26 | 41.39 | 40.82 | 41.07 | 374,528 | -0.50(-1.20%) |
Dec 15, 2022 | 42.08 | 42.15 | 41.38 | 41.57 | 503,821 | -1.04(-2.44%) |
Dec 14, 2022 | 42.86 | 43.24 | 42.31 | 42.61 | 610,371 | -0.25(-0.58%) |
Dec 13, 2022 | 43.55 | 43.75 | 42.60 | 42.86 | 446,087 | +0.29(+0.68%) |
Dec 12, 2022 | 42.04 | 42.58 | 41.98 | 42.57 | 179,436 | +0.59(+1.41%) |
Dec 09, 2022 | 42.17 | 42.44 | 41.97 | 41.98 | 321,847 | -0.32(-0.76%) |
Dec 08, 2022 | 42.16 | 42.40 | 42.05 | 42.30 | 165,188 | +0.33(+0.79%) |
Dec 07, 2022 | 41.93 | 42.23 | 41.85 | 41.97 | 522,979 | -0.11(-0.26%) |
Dec 06, 2022 | 42.66 | 42.70 | 41.82 | 42.08 | 210,062 | -0.62(-1.45%) |
Dec 05, 2022 | 43.15 | 43.21 | 42.55 | 42.70 | 216,751 | -0.75(-1.73%) |
Dec 02, 2022 | 42.94 | 43.55 | 42.94 | 43.45 | 337,265 | -0.05(-0.11%) |