Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.75 | 43.44 | 42.75 | 42.85 | 1,451,920 | -0.10(-0.24%) |
Feb 27, 2023 | 43.15 | 43.38 | 42.67 | 42.96 | 1,286,698 | +0.24(+0.55%) |
Feb 24, 2023 | 43.03 | 43.03 | 42.39 | 42.72 | 1,135,538 | -0.41(-0.94%) |
Feb 23, 2023 | 43.50 | 43.71 | 42.99 | 43.13 | 1,212,092 | +0.08(+0.18%) |
Feb 22, 2023 | 43.66 | 43.98 | 42.88 | 43.05 | 1,148,310 | -0.54(-1.24%) |
Feb 21, 2023 | 44.16 | 44.32 | 43.41 | 43.59 | 510,075 | -0.77(-1.73%) |
Feb 17, 2023 | 44.27 | 44.37 | 43.82 | 44.36 | 846,519 | +0.13(+0.30%) |
Feb 16, 2023 | 43.81 | 44.53 | 43.68 | 44.22 | 1,029,410 | +0.07(+0.15%) |
Feb 15, 2023 | 43.82 | 44.17 | 43.77 | 44.16 | 701,121 | +0.05(+0.11%) |
Feb 14, 2023 | 44.58 | 44.68 | 44.07 | 44.11 | 819,657 | -0.48(-1.08%) |
Feb 13, 2023 | 44.47 | 44.79 | 44.27 | 44.59 | 585,980 | +0.32(+0.73%) |
Feb 10, 2023 | 43.45 | 44.39 | 43.41 | 44.27 | 946,575 | +0.73(+1.67%) |
Feb 09, 2023 | 44.52 | 44.64 | 43.50 | 43.54 | 1,248,903 | -0.85(-1.92%) |
Feb 08, 2023 | 44.29 | 44.47 | 44.17 | 44.39 | 643,914 | -0.14(-0.32%) |
Feb 07, 2023 | 44.32 | 44.89 | 43.92 | 44.54 | 1,402,913 | +0.02(+0.04%) |
Feb 06, 2023 | 44.31 | 44.59 | 43.97 | 44.52 | 957,516 | -0.13(-0.30%) |
Feb 03, 2023 | 44.72 | 44.78 | 43.98 | 44.65 | 920,378 | -0.36(-0.80%) |
Feb 02, 2023 | 44.69 | 45.15 | 44.57 | 45.01 | 1,136,283 | +0.43(+0.95%) |
Feb 01, 2023 | 44.66 | 44.95 | 43.93 | 44.58 | 1,150,880 | -0.19(-0.42%) |
Jan 31, 2023 | 44.33 | 44.97 | 44.01 | 44.77 | 4,198,851 | +0.43(+0.98%) |
Jan 30, 2023 | 44.48 | 44.75 | 44.29 | 44.34 | 730,500 | -0.23(-0.51%) |
Jan 27, 2023 | 44.49 | 44.82 | 44.36 | 44.56 | 888,193 | +0.35(+0.78%) |
Jan 26, 2023 | 44.25 | 44.32 | 43.96 | 44.22 | 863,726 | +0.12(+0.28%) |
Jan 25, 2023 | 43.99 | 44.29 | 43.83 | 44.10 | 775,890 | +0.02(+0.04%) |
Jan 24, 2023 | 43.83 | 44.38 | 43.73 | 44.08 | 872,090 | +0.05(+0.11%) |
Jan 23, 2023 | 43.97 | 44.41 | 43.75 | 44.03 | 631,178 | +0.00(+0.00%) |
Jan 20, 2023 | 43.55 | 44.03 | 43.27 | 44.03 | 762,336 | +0.36(+0.83%) |
Jan 19, 2023 | 43.75 | 44.12 | 43.64 | 43.67 | 771,019 | -0.32(-0.72%) |
Jan 18, 2023 | 44.69 | 44.69 | 43.81 | 43.98 | 674,428 | -0.64(-1.42%) |
Jan 17, 2023 | 44.62 | 44.81 | 44.43 | 44.62 | 1,227,947 | +0.17(+0.38%) |
Jan 13, 2023 | 44.47 | 44.75 | 44.32 | 44.45 | 797,512 | -0.45(-1.00%) |
Jan 12, 2023 | 44.55 | 45.06 | 44.26 | 44.90 | 543,218 | +0.61(+1.37%) |
Jan 11, 2023 | 43.18 | 44.40 | 43.18 | 44.29 | 1,231,960 | +1.33(+3.09%) |
Jan 10, 2023 | 43.36 | 43.47 | 42.78 | 42.97 | 1,330,763 | -0.55(-1.27%) |
Jan 09, 2023 | 43.10 | 43.70 | 43.10 | 43.52 | 1,066,502 | -0.05(-0.11%) |
Jan 06, 2023 | 43.28 | 43.84 | 43.24 | 43.56 | 815,327 | +0.40(+0.93%) |
Jan 05, 2023 | 43.20 | 43.21 | 42.68 | 43.16 | 710,315 | -0.36(-0.82%) |
Jan 04, 2023 | 43.17 | 44.10 | 43.17 | 43.52 | 1,562,094 | +0.50(+1.17%) |
Jan 03, 2023 | 43.56 | 43.56 | 42.85 | 43.01 | 1,247,906 | +0.24(+0.57%) |
Dec 30, 2022 | 42.65 | 42.89 | 42.24 | 42.77 | 745,953 | +0.00(+0.00%) |
Dec 29, 2022 | 42.57 | 42.88 | 42.54 | 42.77 | 622,059 | +0.36(+0.86%) |
Dec 28, 2022 | 42.91 | 43.10 | 42.31 | 42.40 | 564,959 | -0.49(-1.13%) |
Dec 27, 2022 | 43.12 | 43.13 | 42.69 | 42.89 | 525,138 | -0.11(-0.26%) |
Dec 23, 2022 | 42.54 | 43.00 | 42.35 | 43.00 | 444,607 | +0.47(+1.10%) |
Dec 22, 2022 | 42.63 | 42.82 | 41.79 | 42.54 | 659,301 | -0.29(-0.68%) |
Dec 21, 2022 | 42.81 | 43.17 | 42.64 | 42.83 | 821,721 | +0.39(+0.93%) |
Dec 20, 2022 | 42.21 | 42.59 | 41.85 | 42.43 | 970,726 | +0.21(+0.49%) |
Dec 19, 2022 | 42.33 | 42.66 | 41.96 | 42.23 | 1,099,454 | -0.18(-0.42%) |
Dec 16, 2022 | 42.48 | 43.10 | 41.80 | 42.40 | 2,428,404 | -0.79(-1.82%) |
Dec 15, 2022 | 42.78 | 43.54 | 42.62 | 43.19 | 946,527 | +0.07(+0.17%) |
Dec 14, 2022 | 43.39 | 43.72 | 42.96 | 43.12 | 1,653,961 | -0.34(-0.77%) |
Dec 13, 2022 | 44.19 | 44.28 | 43.16 | 43.45 | 1,450,802 | -0.07(-0.17%) |
Dec 12, 2022 | 43.12 | 43.55 | 42.91 | 43.53 | 1,044,887 | +0.44(+1.02%) |
Dec 09, 2022 | 42.97 | 43.31 | 42.81 | 43.09 | 813,525 | +0.02(+0.04%) |
Dec 08, 2022 | 42.81 | 43.23 | 42.81 | 43.07 | 1,086,333 | +0.31(+0.72%) |
Dec 07, 2022 | 42.85 | 43.26 | 42.71 | 42.76 | 737,986 | -0.16(-0.37%) |
Dec 06, 2022 | 42.82 | 43.07 | 42.75 | 42.92 | 773,901 | +0.16(+0.37%) |
Dec 05, 2022 | 42.88 | 43.14 | 42.63 | 42.76 | 535,866 | -0.42(-0.97%) |
Dec 02, 2022 | 42.80 | 43.38 | 42.69 | 43.18 | 625,806 | +0.04(+0.09%) |