Carrier Global Corp (NY: CARR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	55.87	56.16	54.48	54.54	4,207,244	-1.61(-2.88%)
Jan 30, 2024	55.73	56.34	55.24	56.15	4,516,285	+0.02(+0.04%)
Jan 29, 2024	55.42	56.14	55.03	56.13	3,466,076	+0.80(+1.44%)
Jan 26, 2024	56.21	56.29	55.12	55.34	4,149,732	-0.80(-1.42%)
Jan 25, 2024	55.46	56.18	55.39	56.13	3,062,493	+1.34(+2.44%)
Jan 24, 2024	56.10	56.14	54.76	54.80	2,726,599	-0.94(-1.68%)
Jan 23, 2024	56.31	56.46	55.40	55.74	2,884,762	-0.41(-0.73%)
Jan 22, 2024	55.99	56.57	55.76	56.14	3,133,664	+0.44(+0.79%)
Jan 19, 2024	55.17	55.89	54.54	55.71	4,876,026	+0.48(+0.87%)
Jan 18, 2024	55.20	55.70	54.74	55.23	2,430,351	+0.34(+0.62%)
Jan 17, 2024	55.25	55.62	54.80	54.89	4,090,157	-0.79(-1.41%)
Jan 16, 2024	55.38	55.87	54.99	55.68	2,853,027	-0.29(-0.52%)
Jan 12, 2024	56.96	57.18	55.78	55.97	2,899,700	-0.72(-1.27%)
Jan 11, 2024	56.73	56.93	56.00	56.68	3,155,789	-0.18(-0.32%)
Jan 10, 2024	56.57	56.91	56.13	56.86	2,718,922	+0.24(+0.42%)
Jan 09, 2024	55.82	56.74	55.54	56.62	2,599,557	+0.38(+0.67%)
Jan 08, 2024	55.83	56.28	55.52	56.24	2,569,123	+0.70(+1.26%)
Jan 05, 2024	55.52	56.05	55.26	55.55	3,133,420	+0.24(+0.43%)
Jan 04, 2024	54.86	55.93	54.73	55.31	3,607,970	+0.58(+1.06%)
Jan 03, 2024	55.79	55.79	54.62	54.73	3,257,618	-1.55(-2.75%)
Jan 02, 2024	56.71	57.16	55.90	56.27	2,921,724	-1.00(-1.74%)
Dec 29, 2023	57.24	57.67	57.07	57.27	1,506,458	-0.19(-0.33%)
Dec 28, 2023	57.48	57.84	57.37	57.46	1,852,696	-0.14(-0.24%)
Dec 27, 2023	57.20	57.80	57.16	57.60	1,747,199	+0.34(+0.59%)
Dec 26, 2023	57.10	57.59	56.90	57.26	2,384,649	+0.34(+0.60%)
Dec 22, 2023	56.93	57.35	56.54	56.92	1,666,546	+0.18(+0.32%)
Dec 21, 2023	56.34	56.77	56.10	56.74	2,489,955	+0.92(+1.64%)
Dec 20, 2023	56.40	57.35	55.81	55.83	2,359,180	-0.80(-1.41%)
Dec 19, 2023	56.53	57.04	56.24	56.62	3,930,334	+0.23(+0.41%)
Dec 18, 2023	57.07	57.11	56.04	56.39	3,560,946	-0.57(-0.99%)
Dec 15, 2023	57.87	58.20	56.87	56.96	9,251,527	-1.47(-2.52%)
Dec 14, 2023	55.97	58.80	55.65	58.43	6,530,750	+2.99(+5.39%)
Dec 13, 2023	56.14	56.58	54.03	55.44	5,128,826	-0.53(-0.94%)
Dec 12, 2023	55.25	56.09	54.57	55.97	3,841,898	+0.38(+0.68%)
Dec 11, 2023	54.95	55.91	54.95	55.59	6,145,309	+0.68(+1.23%)
Dec 08, 2023	55.69	56.50	54.32	54.91	10,491,927	+2.36(+4.50%)
Dec 07, 2023	52.81	52.81	52.20	52.55	2,480,982	-0.12(-0.23%)
Dec 06, 2023	52.89	53.53	52.59	52.67	2,587,657	+0.44(+0.84%)
Dec 05, 2023	52.89	52.99	52.10	52.23	2,490,771	-0.88(-1.66%)
Dec 04, 2023	52.35	53.15	51.94	53.12	3,614,241	+0.24(+0.45%)
Dec 01, 2023	51.79	53.00	51.74	52.88	3,119,914	+1.25(+2.42%)
Nov 30, 2023	51.67	51.73	50.87	51.63	9,360,981	-0.25(-0.48%)
Nov 29, 2023	51.91	52.63	51.38	51.87	4,085,481	+0.58(+1.12%)
Nov 28, 2023	51.80	51.93	50.98	51.30	3,087,608	-0.51(-0.98%)
Nov 27, 2023	52.31	52.50	51.61	51.80	2,726,830	-0.83(-1.59%)
Nov 24, 2023	52.26	52.68	52.26	52.64	715,398	+0.23(+0.44%)
Nov 22, 2023	52.45	52.66	52.10	52.41	2,231,927	+0.02(+0.04%)
Nov 21, 2023	52.81	52.96	52.18	52.39	3,049,684	-0.85(-1.60%)
Nov 20, 2023	52.91	53.84	52.67	53.25	4,908,157	+0.37(+0.70%)
Nov 17, 2023	52.64	53.00	52.22	52.88	2,874,031	+0.54(+1.03%)
Nov 16, 2023	51.78	52.39	51.60	52.34	4,199,879	+0.33(+0.63%)
Nov 15, 2023	52.38	52.96	51.98	52.01	5,966,048	-0.46(-0.87%)
Nov 14, 2023	51.89	53.36	51.71	52.47	4,780,560	+1.86(+3.67%)
Nov 13, 2023	50.81	51.17	50.34	50.61	3,851,971	-0.56(-1.09%)
Nov 10, 2023	50.65	51.31	50.32	51.17	2,594,702	+1.06(+2.12%)
Nov 09, 2023	50.96	50.98	49.99	50.11	3,960,936	-0.52(-1.02%)
Nov 08, 2023	50.23	50.67	50.03	50.62	3,631,146	+0.50(+0.99%)
Nov 07, 2023	49.80	50.17	49.30	50.13	3,628,874	+0.18(+0.36%)
Nov 06, 2023	50.10	50.30	49.60	49.95	3,519,337	-0.26(-0.51%)
Nov 03, 2023	50.59	52.08	50.15	50.20	4,239,353	+0.56(+1.12%)
Nov 02, 2023	50.41	50.66	49.49	49.65	5,935,610	+0.31(+0.62%)
Nov 01, 2023	47.72	49.70	47.33	49.34	5,762,660	+1.99(+4.20%)
Oct 31, 2023	47.04	47.78	46.82	47.35	5,067,762	+0.29(+0.61%)
Oct 30, 2023	46.66	47.40	46.47	47.07	5,390,443	+0.86(+1.87%)
Oct 27, 2023	45.81	46.42	45.39	46.20	6,121,880	+0.10(+0.22%)
Oct 26, 2023	48.60	49.68	45.89	46.10	9,589,256	-0.45(-0.97%)
Oct 25, 2023	47.38	47.81	46.33	46.55	10,309,767	-1.10(-2.31%)
Oct 24, 2023	48.34	48.61	47.45	47.65	5,180,149	-0.35(-0.72%)
Oct 23, 2023	47.90	48.73	47.57	48.00	4,872,180	+0.22(+0.46%)
Oct 20, 2023	48.46	48.47	47.29	47.78	6,388,206	-0.71(-1.47%)
Oct 19, 2023	49.39	50.07	48.29	48.49	6,689,077	-1.14(-2.29%)
Oct 18, 2023	51.49	51.54	49.50	49.63	5,907,804	-2.72(-5.20%)
Oct 17, 2023	52.12	52.82	51.80	52.35	7,399,707	-0.25(-0.47%)
Oct 16, 2023	52.84	53.51	52.47	52.60	5,324,188	+0.58(+1.12%)
Oct 13, 2023	53.86	54.09	51.72	52.02	5,504,188	-1.90(-3.52%)
Oct 12, 2023	54.55	54.94	53.61	53.92	4,447,802	-1.54(-2.78%)
Oct 11, 2023	54.89	55.61	54.74	55.46	2,100,392	+0.61(+1.12%)
Oct 10, 2023	54.90	55.52	54.32	54.85	2,694,892	+0.40(+0.73%)
Oct 09, 2023	53.38	54.50	52.82	54.45	2,283,138	+0.73(+1.36%)
Oct 06, 2023	51.30	54.08	50.98	53.72	5,450,678	+0.76(+1.44%)
Oct 05, 2023	52.59	53.71	52.47	52.96	5,210,319	-1.09(-2.01%)
Oct 04, 2023	53.14	54.28	52.62	54.05	4,611,005	+1.08(+2.04%)
Oct 03, 2023	53.68	53.89	52.35	52.97	4,518,643	-1.03(-1.91%)
Oct 02, 2023	54.44	55.07	53.58	54.00	3,989,471	-0.63(-1.16%)
Sep 29, 2023	55.80	55.92	54.36	54.63	3,926,867	-0.73(-1.32%)
Sep 28, 2023	54.43	56.53	54.40	55.36	5,677,768	+0.85(+1.56%)
Sep 27, 2023	52.87	54.81	52.86	54.51	7,276,637	+2.34(+4.48%)
Sep 26, 2023	52.55	54.13	51.66	52.17	7,318,912	-0.85(-1.61%)
Sep 25, 2023	52.27	53.06	52.54	53.03	3,236,482	+0.70(+1.34%)
Sep 22, 2023	52.26	52.84	51.86	52.32	3,502,731	+0.31(+0.59%)
Sep 21, 2023	52.73	52.95	51.74	52.02	4,229,321	-1.26(-2.36%)
Sep 20, 2023	53.74	54.15	53.20	53.27	2,886,564	-0.02(-0.04%)
Sep 19, 2023	53.59	54.02	51.62	53.29	5,703,058	-0.53(-0.99%)
Sep 18, 2023	53.73	54.47	53.56	53.83	2,889,088	-0.07(-0.13%)
Sep 15, 2023	53.77	54.19	53.32	53.90	6,162,601	-0.30(-0.55%)
Sep 14, 2023	54.95	55.22	53.08	54.19	5,553,003	-0.47(-0.87%)
Sep 13, 2023	55.87	55.95	54.05	54.67	6,066,637	-1.33(-2.37%)
Sep 12, 2023	58.13	58.59	55.69	55.99	6,368,459	-2.34(-4.00%)
Sep 11, 2023	58.44	58.87	57.63	58.33	4,656,827	+0.28(+0.48%)
Sep 08, 2023	56.61	58.64	56.52	58.05	7,252,211	+1.40(+2.46%)
Sep 07, 2023	55.54	56.90	55.26	56.66	3,601,721	+0.84(+1.51%)
Sep 06, 2023	55.82	56.67	55.47	55.82	4,066,531	-0.02(-0.04%)
Sep 05, 2023	57.28	57.66	55.45	55.84	3,274,650	-1.50(-2.62%)
Sep 01, 2023	57.13	57.66	56.99	57.34	2,453,427	+0.48(+0.85%)
Aug 31, 2023	56.71	57.48	56.71	56.86	5,163,879	+0.27(+0.47%)
Aug 30, 2023	56.16	56.81	56.14	56.59	3,057,372	+0.42(+0.74%)
Aug 29, 2023	54.84	56.29	54.72	56.17	3,007,779	+1.18(+2.14%)
Aug 28, 2023	54.90	55.53	54.90	55.00	2,763,865	+0.54(+1.00%)
Aug 25, 2023	53.92	54.89	53.28	54.45	3,688,801	+1.08(+2.02%)
Aug 24, 2023	54.47	55.24	53.32	53.37	4,363,011	-1.29(-2.35%)
Aug 23, 2023	53.40	55.18	53.39	54.66	5,791,283	+1.42(+2.66%)
Aug 22, 2023	53.35	53.55	53.00	53.24	3,331,417	+0.23(+0.43%)
Aug 21, 2023	52.62	53.17	52.30	53.02	3,884,048	+0.18(+0.34%)
Aug 18, 2023	52.20	53.04	52.07	52.84	4,813,577	+0.34(+0.64%)
Aug 17, 2023	53.79	53.82	52.08	52.50	7,076,462	-1.41(-2.61%)
Aug 16, 2023	54.69	55.51	53.73	53.91	4,923,074	-0.93(-1.70%)
Aug 15, 2023	55.06	55.31	54.73	54.84	3,585,480	-0.60(-1.09%)
Aug 14, 2023	54.52	55.73	54.46	55.44	4,099,149	+0.48(+0.86%)
Aug 11, 2023	54.71	55.46	54.46	54.97	3,326,243	+0.14(+0.25%)
Aug 10, 2023	55.67	55.98	54.71	54.83	3,681,491	-0.75(-1.35%)
Aug 09, 2023	56.71	56.71	55.03	55.58	5,362,172	-1.22(-2.14%)
Aug 08, 2023	56.82	56.95	55.66	56.80	3,353,228	-0.70(-1.22%)
Aug 07, 2023	56.73	57.71	56.49	57.50	3,620,890	+1.01(+1.79%)
Aug 04, 2023	57.84	57.84	55.87	56.49	7,390,277	-1.01(-1.76%)
Aug 03, 2023	58.39	58.39	57.44	57.50	5,094,229	-0.87(-1.49%)
Aug 02, 2023	58.93	58.99	57.87	58.37	4,862,306	-0.81(-1.37%)
Aug 01, 2023	58.74	59.42	58.45	59.18	4,129,545	+0.25(+0.42%)
Jul 31, 2023	58.37	59.18	58.18	58.93	6,218,931	+0.55(+0.95%)
Jul 28, 2023	56.79	58.56	56.65	58.38	8,818,541	+2.22(+3.95%)
Jul 27, 2023	53.09	56.54	53.09	56.16	9,657,050	+2.30(+4.26%)
Jul 26, 2023	53.13	53.88	53.08	53.87	6,839,958	+0.51(+0.96%)
Jul 25, 2023	52.95	53.65	52.82	53.35	3,955,465	+0.10(+0.19%)
Jul 24, 2023	53.00	53.94	52.95	53.25	3,597,294	+0.06(+0.11%)
Jul 21, 2023	54.03	54.05	52.89	53.19	6,432,041	-0.91(-1.68%)
Jul 20, 2023	54.93	54.93	53.70	54.10	5,558,034	-0.55(-1.01%)
Jul 19, 2023	54.47	55.01	54.23	54.66	6,186,607	-0.01(-0.02%)
Jul 18, 2023	54.09	54.69	54.08	54.67	4,243,579	+0.67(+1.25%)
Jul 17, 2023	53.29	54.14	52.95	54.00	6,062,695	+0.71(+1.34%)
Jul 14, 2023	52.45	53.50	52.25	53.28	6,286,592	+0.71(+1.36%)
Jul 13, 2023	52.72	52.99	52.18	52.57	4,999,916	+0.00(+0.00%)
Jul 12, 2023	52.96	53.34	52.10	52.57	7,914,433	+0.12(+0.23%)
Jul 11, 2023	50.99	52.48	50.98	52.45	8,753,137	+1.72(+3.39%)
Jul 10, 2023	49.02	50.75	49.00	50.73	5,275,892	+1.91(+3.91%)
Jul 07, 2023	48.32	49.40	48.32	48.82	2,915,987	+0.26(+0.53%)
Jul 06, 2023	48.53	48.64	47.85	48.56	4,338,960	-0.17(-0.35%)
Jul 05, 2023	49.41	49.64	48.72	48.73	2,639,462	-0.79(-1.60%)
Jul 03, 2023	49.22	49.65	49.03	49.52	2,060,654	+0.33(+0.66%)
Jun 30, 2023	49.13	49.57	48.91	49.20	4,352,537	+0.22(+0.44%)
Jun 29, 2023	48.80	49.18	48.69	48.98	5,342,889	+0.17(+0.34%)
Jun 28, 2023	48.74	49.12	48.60	48.81	3,360,387	-0.17(-0.34%)
Jun 27, 2023	48.48	49.08	48.48	48.98	4,433,231	+0.85(+1.77%)
Jun 26, 2023	47.56	48.49	47.56	48.13	5,126,189	+0.57(+1.21%)
Jun 23, 2023	47.03	47.93	46.77	47.55	5,985,961	+0.19(+0.40%)
Jun 22, 2023	47.49	47.56	47.08	47.37	5,864,892	-0.17(-0.36%)
Jun 21, 2023	46.71	47.74	46.61	47.54	7,185,983	+0.60(+1.28%)
Jun 20, 2023	45.87	46.96	45.79	46.94	6,623,390	+0.72(+1.56%)
Jun 16, 2023	46.63	46.74	45.87	46.22	9,725,307	+0.34(+0.73%)
Jun 15, 2023	45.16	46.06	44.76	45.88	5,572,332	+0.37(+0.82%)
Jun 14, 2023	46.46	46.55	45.14	45.51	7,180,451	-0.60(-1.30%)
Jun 13, 2023	45.84	46.21	45.69	46.11	4,363,180	+0.93(+2.05%)
Jun 12, 2023	44.64	45.41	44.27	45.18	5,448,602	+0.52(+1.17%)
Jun 09, 2023	45.18	45.24	44.09	44.66	6,005,285	-0.30(-0.66%)
Jun 08, 2023	43.48	44.98	43.48	44.96	6,211,961	+0.00(+0.00%)
Jun 07, 2023	43.37	44.98	43.24	44.96	7,164,175	+1.73(+3.99%)
Jun 06, 2023	42.54	43.57	42.40	43.23	3,303,461	+0.64(+1.50%)
Jun 05, 2023	42.86	42.98	42.28	42.59	4,164,054	-0.24(-0.55%)
Jun 02, 2023	41.49	43.02	41.39	42.83	6,603,094	+1.91(+4.67%)
Jun 01, 2023	40.46	40.94	40.13	40.91	3,939,460	+0.59(+1.47%)
May 31, 2023	40.59	40.91	39.92	40.32	10,269,180	-0.84(-2.04%)
May 30, 2023	40.40	41.23	39.97	41.16	7,333,296	+0.85(+2.10%)
May 26, 2023	40.93	41.01	40.15	40.31	4,885,191	-0.31(-0.75%)
May 25, 2023	41.02	41.10	40.41	40.62	5,472,552	-0.10(-0.24%)
May 24, 2023	40.88	41.00	40.39	40.72	6,520,550	-0.21(-0.51%)
May 23, 2023	41.40	41.71	40.68	40.92	4,200,579	-0.91(-2.17%)
May 22, 2023	42.11	42.49	41.68	41.83	4,036,174	-0.35(-0.84%)
May 19, 2023	43.02	43.06	41.86	42.19	4,973,788	-0.47(-1.11%)
May 18, 2023	42.11	42.78	41.99	42.66	2,803,369	+0.36(+0.86%)
May 17, 2023	41.77	42.62	41.75	42.29	4,810,956	+0.74(+1.78%)
May 16, 2023	41.84	42.25	41.43	41.55	7,795,726	-0.65(-1.54%)
May 15, 2023	41.52	42.28	41.36	42.20	4,478,683	+0.40(+0.97%)
May 12, 2023	42.28	42.48	41.21	41.80	4,220,226	-0.42(-1.00%)
May 11, 2023	42.48	42.52	41.96	42.22	4,187,988	-0.25(-0.58%)
May 10, 2023	42.77	42.92	41.88	42.47	6,703,724	+0.30(+0.70%)
May 09, 2023	41.91	42.47	41.77	42.18	5,744,106	+0.18(+0.42%)
May 08, 2023	42.28	42.43	41.61	42.00	6,762,404	+0.22(+0.52%)
May 05, 2023	41.34	41.88	41.11	41.78	6,676,635	+1.26(+3.11%)
May 04, 2023	40.08	40.53	39.71	40.52	7,432,821	+0.19(+0.48%)
May 03, 2023	41.12	41.76	40.06	40.33	6,330,105	-0.72(-1.75%)
May 02, 2023	40.71	41.07	39.60	41.04	7,501,123	+0.64(+1.58%)
May 01, 2023	40.85	41.18	40.27	40.41	5,423,265	-0.64(-1.55%)
Apr 28, 2023	40.79	41.50	40.69	41.04	6,148,178	+0.35(+0.87%)
Apr 27, 2023	40.38	40.76	39.72	40.69	10,083,366	+0.80(+1.99%)
Apr 26, 2023	40.42	40.69	39.65	39.89	14,002,936	-1.64(-3.95%)
Apr 25, 2023	41.99	42.50	41.33	41.53	10,226,694	+0.38(+0.93%)
Apr 24, 2023	44.53	46.33	40.77	41.15	21,243,010	-3.23(-7.28%)
Apr 21, 2023	44.54	44.68	44.18	44.38	4,420,940	-0.16(-0.35%)
Apr 20, 2023	43.95	44.64	43.72	44.54	5,059,929	+0.39(+0.89%)
Apr 19, 2023	43.70	44.27	43.68	44.14	4,111,034	+0.17(+0.38%)
Apr 18, 2023	44.41	44.60	43.72	43.98	3,758,504	+0.04(+0.09%)
Apr 17, 2023	43.67	44.09	43.53	43.94	3,507,910	+0.46(+1.06%)
Apr 14, 2023	43.50	44.04	43.05	43.48	4,533,745	+0.20(+0.45%)
Apr 13, 2023	42.95	43.49	42.30	43.28	4,775,313	+0.24(+0.55%)
Apr 12, 2023	43.18	43.52	42.77	43.05	4,391,966	+0.33(+0.78%)
Apr 11, 2023	41.65	44.12	41.55	42.71	10,399,258	+1.20(+2.88%)
Apr 10, 2023	41.02	41.53	40.71	41.51	2,913,607	+0.49(+1.20%)
Apr 06, 2023	41.33	41.52	40.52	41.02	4,954,111	-0.29(-0.71%)
Apr 05, 2023	42.38	42.38	40.93	41.32	6,442,756	-0.78(-1.84%)
Apr 04, 2023	44.75	44.89	41.85	42.09	7,201,385	-2.75(-6.13%)
Apr 03, 2023	44.66	45.11	44.39	44.84	4,132,059	-0.06(-0.13%)
Mar 31, 2023	44.91	45.22	44.48	44.90	4,886,571	+0.65(+1.46%)
Mar 30, 2023	44.81	45.00	44.14	44.25	4,123,509	-0.28(-0.64%)
Mar 29, 2023	44.42	44.75	44.16	44.54	3,340,424	+0.62(+1.41%)
Mar 28, 2023	44.58	44.67	43.69	43.92	2,319,473	+0.44(+1.02%)
Mar 27, 2023	43.86	44.03	43.24	43.48	3,451,275	+0.37(+0.87%)
Mar 24, 2023	42.88	43.11	42.21	43.10	5,255,228	-0.37(-0.86%)
Mar 23, 2023	43.41	44.36	43.06	43.48	4,412,589	+0.12(+0.27%)
Mar 22, 2023	44.33	44.79	43.29	43.36	4,240,351	-1.00(-2.26%)
Mar 21, 2023	44.76	45.10	44.13	44.36	4,364,303	+0.21(+0.47%)
Mar 20, 2023	43.30	44.31	43.16	44.15	3,962,304	+1.22(+2.83%)
Mar 17, 2023	43.40	43.55	42.20	42.94	8,587,017	-0.72(-1.64%)
Mar 16, 2023	42.27	43.91	41.94	43.65	5,327,793	+1.15(+2.70%)
Mar 15, 2023	43.90	44.15	41.55	42.51	8,349,818	-2.39(-5.33%)
Mar 14, 2023	44.83	45.62	44.36	44.90	5,965,085	+0.98(+2.23%)
Mar 13, 2023	44.28	44.58	43.70	43.92	5,663,895	-0.87(-1.95%)
Mar 10, 2023	45.34	45.88	44.30	44.79	6,187,767	-0.50(-1.11%)
Mar 09, 2023	46.58	46.63	45.20	45.29	4,476,918	-1.22(-2.62%)
Mar 08, 2023	46.85	47.04	46.04	46.51	4,359,432	-0.16(-0.34%)
Mar 07, 2023	47.50	48.26	46.61	46.67	7,721,336	-0.81(-1.72%)
Mar 06, 2023	46.90	47.77	46.66	47.48	8,734,703	+0.58(+1.23%)
Mar 03, 2023	45.59	47.03	45.46	46.90	5,932,936	+1.67(+3.69%)
Mar 02, 2023	44.40	45.34	44.33	45.23	4,957,284	+0.49(+1.10%)
Mar 01, 2023	44.06	44.82	44.02	44.74	5,416,237	+0.55(+1.24%)
Feb 28, 2023	44.02	44.81	43.97	44.19	8,742,992	+0.07(+0.16%)
Feb 27, 2023	43.92	44.27	43.72	44.12	3,610,330	+0.70(+1.60%)
Feb 24, 2023	43.01	43.63	42.79	43.43	3,138,806	-0.20(-0.45%)
Feb 23, 2023	43.10	43.75	42.93	43.62	5,477,627	+0.83(+1.95%)
Feb 22, 2023	43.24	43.43	42.59	42.79	4,867,062	-0.23(-0.52%)
Feb 21, 2023	43.91	44.05	42.84	43.02	4,224,385	-1.36(-3.07%)
Feb 17, 2023	44.22	44.44	43.74	44.38	2,568,647	-0.01(-0.02%)
Feb 16, 2023	43.76	44.78	43.64	44.39	3,939,023	-0.25(-0.55%)
Feb 15, 2023	43.82	44.65	43.78	44.64	2,539,361	+0.34(+0.78%)
Feb 14, 2023	44.37	44.75	43.95	44.29	3,057,786	-0.30(-0.68%)
Feb 13, 2023	44.10	44.79	43.97	44.60	3,253,424	+0.60(+1.36%)
Feb 10, 2023	43.84	44.18	43.59	44.00	3,424,064	-0.09(-0.20%)
Feb 09, 2023	44.61	45.17	44.04	44.09	3,957,474	-0.14(-0.31%)
Feb 08, 2023	43.91	44.51	43.50	44.22	5,098,406	+0.66(+1.51%)
Feb 07, 2023	42.93	43.83	42.74	43.57	8,293,839	-1.73(-3.81%)
Feb 06, 2023	45.43	45.87	45.07	45.29	4,920,916	-0.73(-1.58%)
Feb 03, 2023	45.68	46.53	45.50	46.02	3,513,641	-0.24(-0.51%)
Feb 02, 2023	45.87	46.60	45.68	46.25	4,054,363	+0.97(+2.15%)