Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.16 | 42.84 | 42.16 | 42.26 | 1,472,329 | -0.10(-0.24%) |
Feb 27, 2023 | 42.55 | 42.78 | 42.08 | 42.36 | 1,304,784 | +0.23(+0.55%) |
Feb 24, 2023 | 42.44 | 42.44 | 41.80 | 42.13 | 1,151,499 | -0.40(-0.94%) |
Feb 23, 2023 | 42.89 | 43.11 | 42.40 | 42.53 | 1,229,129 | +0.07(+0.18%) |
Feb 22, 2023 | 43.05 | 43.37 | 42.29 | 42.45 | 1,164,451 | -0.53(-1.24%) |
Feb 21, 2023 | 43.55 | 43.70 | 42.81 | 42.99 | 517,245 | -0.76(-1.73%) |
Feb 17, 2023 | 43.66 | 43.76 | 43.21 | 43.74 | 858,419 | +0.13(+0.30%) |
Feb 16, 2023 | 43.20 | 43.91 | 43.07 | 43.61 | 1,043,880 | +0.07(+0.15%) |
Feb 15, 2023 | 43.21 | 43.55 | 43.16 | 43.55 | 710,976 | +0.05(+0.11%) |
Feb 14, 2023 | 43.96 | 44.06 | 43.46 | 43.50 | 831,178 | -0.48(-1.08%) |
Feb 13, 2023 | 43.85 | 44.17 | 43.66 | 43.97 | 594,217 | +0.32(+0.73%) |
Feb 10, 2023 | 42.85 | 43.78 | 42.81 | 43.66 | 959,881 | +0.72(+1.67%) |
Feb 09, 2023 | 43.90 | 44.02 | 42.89 | 42.94 | 1,266,458 | -0.84(-1.92%) |
Feb 08, 2023 | 43.68 | 43.85 | 43.55 | 43.78 | 652,966 | -0.14(-0.32%) |
Feb 07, 2023 | 43.70 | 44.26 | 43.31 | 43.92 | 1,422,633 | +0.02(+0.04%) |
Feb 06, 2023 | 43.69 | 43.97 | 43.36 | 43.90 | 970,975 | -0.13(-0.30%) |
Feb 03, 2023 | 44.10 | 44.16 | 43.37 | 44.03 | 933,315 | -0.35(-0.80%) |
Feb 02, 2023 | 44.07 | 44.52 | 43.96 | 44.38 | 1,152,255 | +0.42(+0.95%) |
Feb 01, 2023 | 44.04 | 44.33 | 43.32 | 43.96 | 1,167,057 | -0.19(-0.42%) |
Jan 31, 2023 | 43.71 | 44.34 | 43.40 | 44.15 | 4,257,872 | +0.43(+0.98%) |
Jan 30, 2023 | 43.86 | 44.13 | 43.68 | 43.72 | 740,768 | -0.22(-0.51%) |
Jan 27, 2023 | 43.87 | 44.19 | 43.74 | 43.95 | 900,678 | +0.34(+0.78%) |
Jan 26, 2023 | 43.63 | 43.71 | 43.35 | 43.61 | 875,867 | +0.12(+0.28%) |
Jan 25, 2023 | 43.38 | 43.67 | 43.23 | 43.49 | 786,796 | +0.02(+0.04%) |
Jan 24, 2023 | 43.23 | 43.76 | 43.13 | 43.47 | 884,348 | +0.05(+0.11%) |
Jan 23, 2023 | 43.36 | 43.79 | 43.14 | 43.42 | 640,051 | +0.00(+0.00%) |
Jan 20, 2023 | 42.95 | 43.42 | 42.67 | 43.42 | 773,052 | +0.36(+0.83%) |
Jan 19, 2023 | 43.14 | 43.50 | 43.03 | 43.06 | 781,857 | -0.31(-0.72%) |
Jan 18, 2023 | 44.08 | 44.08 | 43.20 | 43.37 | 683,908 | -0.63(-1.42%) |
Jan 17, 2023 | 44.00 | 44.19 | 43.82 | 44.00 | 1,245,208 | +0.17(+0.38%) |
Jan 13, 2023 | 43.85 | 44.13 | 43.71 | 43.84 | 808,722 | -0.44(-1.00%) |
Jan 12, 2023 | 43.93 | 44.43 | 43.65 | 44.28 | 550,854 | +0.60(+1.37%) |
Jan 11, 2023 | 42.58 | 43.78 | 42.58 | 43.68 | 1,249,277 | +1.31(+3.09%) |
Jan 10, 2023 | 42.76 | 42.87 | 42.19 | 42.37 | 1,349,469 | -0.54(-1.27%) |
Jan 09, 2023 | 42.50 | 43.09 | 42.50 | 42.91 | 1,081,494 | -0.05(-0.11%) |
Jan 06, 2023 | 42.68 | 43.24 | 42.64 | 42.96 | 826,788 | +0.40(+0.93%) |
Jan 05, 2023 | 42.60 | 42.61 | 42.08 | 42.56 | 720,300 | -0.35(-0.82%) |
Jan 04, 2023 | 42.57 | 43.49 | 42.57 | 42.91 | 1,584,052 | +0.50(+1.17%) |
Jan 03, 2023 | 42.96 | 42.96 | 42.26 | 42.42 | 1,265,447 | +0.24(+0.57%) |
Dec 30, 2022 | 42.06 | 42.29 | 41.65 | 42.18 | 756,439 | +0.00(+0.00%) |
Dec 29, 2022 | 41.98 | 42.29 | 41.95 | 42.18 | 630,803 | +0.36(+0.86%) |
Dec 28, 2022 | 42.31 | 42.50 | 41.72 | 41.82 | 572,900 | -0.48(-1.13%) |
Dec 27, 2022 | 42.53 | 42.54 | 42.10 | 42.30 | 532,520 | -0.11(-0.26%) |
Dec 23, 2022 | 41.95 | 42.41 | 41.76 | 42.41 | 450,857 | +0.46(+1.10%) |
Dec 22, 2022 | 42.04 | 42.22 | 41.21 | 41.95 | 668,569 | -0.29(-0.68%) |
Dec 21, 2022 | 42.21 | 42.57 | 42.05 | 42.23 | 833,272 | +0.39(+0.93%) |
Dec 20, 2022 | 41.62 | 42.00 | 41.27 | 41.84 | 984,371 | +0.20(+0.49%) |
Dec 19, 2022 | 41.74 | 42.07 | 41.38 | 41.64 | 1,114,908 | -0.18(-0.42%) |
Dec 16, 2022 | 41.89 | 42.50 | 41.22 | 41.82 | 2,462,538 | -0.77(-1.82%) |
Dec 15, 2022 | 42.19 | 42.94 | 42.03 | 42.59 | 959,831 | +0.07(+0.17%) |
Dec 14, 2022 | 42.78 | 43.12 | 42.36 | 42.52 | 1,677,210 | -0.33(-0.77%) |
Dec 13, 2022 | 43.58 | 43.67 | 42.56 | 42.85 | 1,471,195 | -0.07(-0.17%) |
Dec 12, 2022 | 42.53 | 42.94 | 42.32 | 42.92 | 1,059,574 | +0.43(+1.02%) |
Dec 09, 2022 | 42.37 | 42.71 | 42.21 | 42.49 | 824,961 | +0.02(+0.04%) |
Dec 08, 2022 | 42.21 | 42.63 | 42.21 | 42.47 | 1,101,603 | +0.30(+0.72%) |
Dec 07, 2022 | 42.26 | 42.66 | 42.12 | 42.17 | 748,359 | -0.16(-0.37%) |
Dec 06, 2022 | 42.22 | 42.47 | 42.16 | 42.32 | 784,779 | +0.16(+0.37%) |
Dec 05, 2022 | 42.29 | 42.55 | 42.04 | 42.17 | 543,399 | -0.41(-0.97%) |
Dec 02, 2022 | 42.20 | 42.78 | 42.10 | 42.58 | 634,603 | +0.04(+0.09%) |