Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.07 | 48.33 | 45.35 | 46.92 | 16,464 | +1.42(+3.12%) |
Feb 27, 2023 | 45.56 | 46.25 | 45.22 | 45.50 | 5,215 | +0.24(+0.53%) |
Feb 24, 2023 | 46.32 | 46.32 | 45.26 | 45.26 | 7,169 | -1.19(-2.56%) |
Feb 23, 2023 | 46.49 | 46.85 | 46.23 | 46.45 | 2,570 | -0.52(-1.11%) |
Feb 22, 2023 | 47.01 | 47.25 | 46.26 | 46.97 | 5,722 | -0.44(-0.93%) |
Feb 21, 2023 | 47.82 | 47.82 | 47.03 | 47.41 | 1,648 | -0.26(-0.55%) |
Feb 17, 2023 | 47.67 | 0 | +0.47(+1.00%) | |||
Feb 16, 2023 | 48.43 | 48.44 | 47.20 | 47.20 | 9,633 | -1.20(-2.48%) |
Feb 15, 2023 | 49.17 | 49.17 | 48.35 | 48.40 | 6,292 | -1.11(-2.24%) |
Feb 14, 2023 | 49.12 | 49.51 | 48.83 | 49.51 | 3,875 | -0.19(-0.38%) |
Feb 13, 2023 | 49.02 | 49.94 | 49.02 | 49.70 | 1,245 | +0.70(+1.43%) |
Feb 10, 2023 | 49.18 | 49.64 | 48.91 | 49.00 | 8,761 | -0.44(-0.89%) |
Feb 09, 2023 | 49.78 | 49.78 | 49.11 | 49.44 | 8,683 | +0.07(+0.14%) |
Feb 08, 2023 | 49.68 | 49.69 | 49.22 | 49.37 | 4,074 | -0.19(-0.38%) |
Feb 07, 2023 | 49.44 | 49.64 | 49.31 | 49.56 | 5,111 | -0.22(-0.44%) |
Feb 06, 2023 | 49.87 | 49.87 | 49.55 | 49.78 | 3,906 | +0.04(+0.08%) |
Feb 03, 2023 | 49.00 | 49.98 | 48.46 | 49.74 | 26,762 | +0.74(+1.51%) |
Feb 02, 2023 | 47.96 | 49.12 | 47.96 | 49.00 | 21,572 | +1.69(+3.57%) |
Feb 01, 2023 | 46.06 | 47.75 | 46.06 | 47.31 | 132,391 | +0.82(+1.76%) |
Jan 31, 2023 | 46.15 | 46.50 | 46.06 | 46.49 | 12,761 | +0.36(+0.78%) |
Jan 30, 2023 | 46.00 | 46.50 | 45.89 | 46.13 | 18,926 | -0.24(-0.52%) |
Jan 27, 2023 | 45.99 | 46.37 | 45.34 | 46.37 | 7,418 | +0.44(+0.96%) |
Jan 26, 2023 | 45.82 | 46.58 | 45.56 | 45.93 | 11,603 | -0.82(-1.75%) |
Jan 25, 2023 | 46.67 | 46.75 | 45.54 | 46.75 | 8,723 | +0.54(+1.17%) |
Jan 24, 2023 | 46.23 | 46.53 | 46.21 | 46.21 | 5,016 | -0.32(-0.69%) |
Jan 23, 2023 | 46.75 | 46.75 | 46.42 | 46.53 | 10,055 | -0.17(-0.36%) |
Jan 20, 2023 | 45.66 | 46.74 | 45.66 | 46.70 | 21,406 | +1.23(+2.71%) |
Jan 19, 2023 | 46.25 | 46.25 | 45.20 | 45.47 | 7,327 | -0.88(-1.90%) |
Jan 18, 2023 | 46.39 | 46.50 | 45.80 | 46.35 | 16,642 | +0.75(+1.64%) |
Jan 17, 2023 | 46.49 | 46.50 | 45.60 | 45.60 | 19,618 | -1.01(-2.17%) |
Jan 16, 2023 | 46.40 | 46.61 | 46.26 | 46.61 | 5,129 | +0.34(+0.73%) |
Jan 13, 2023 | 46.27 | 46.70 | 46.00 | 46.27 | 12,357 | -0.23(-0.49%) |
Jan 12, 2023 | 46.10 | 46.50 | 46.00 | 46.50 | 10,714 | +0.49(+1.06%) |
Jan 11, 2023 | 46.49 | 46.49 | 45.92 | 46.01 | 11,700 | +0.01(+0.02%) |
Jan 10, 2023 | 46.42 | 46.50 | 45.65 | 46.00 | 9,804 | -0.04(-0.09%) |
Jan 09, 2023 | 46.00 | 46.60 | 46.00 | 46.04 | 4,933 | -0.56(-1.20%) |
Jan 06, 2023 | 45.90 | 46.60 | 45.23 | 46.60 | 7,393 | +0.69(+1.50%) |
Jan 05, 2023 | 44.84 | 46.00 | 44.75 | 45.91 | 3,170 | +0.98(+2.18%) |
Jan 04, 2023 | 44.51 | 45.20 | 44.32 | 44.93 | 7,617 | +0.43(+0.97%) |
Jan 03, 2023 | 45.50 | 46.04 | 44.50 | 44.50 | 7,205 | -1.00(-2.20%) |
Dec 30, 2022 | 45.50 | 0 | +0.04(+0.09%) | |||
Dec 29, 2022 | 45.26 | 45.99 | 45.25 | 45.46 | 4,963 | -0.14(-0.31%) |
Dec 28, 2022 | 45.25 | 45.60 | 45.23 | 45.60 | 22,095 | +0.35(+0.77%) |
Dec 23, 2022 | 45.25 | 0 | +0.38(+0.85%) | |||
Dec 22, 2022 | 45.92 | 45.92 | 44.50 | 44.87 | 5,145 | -0.31(-0.69%) |
Dec 21, 2022 | 45.44 | 45.44 | 44.60 | 45.18 | 21,031 | +0.88(+1.99%) |
Dec 20, 2022 | 45.47 | 45.50 | 44.22 | 44.30 | 12,446 | -1.45(-3.17%) |
Dec 19, 2022 | 46.76 | 47.09 | 45.49 | 45.75 | 7,007 | -1.01(-2.16%) |
Dec 16, 2022 | 45.84 | 47.57 | 45.35 | 46.76 | 17,041 | +0.62(+1.34%) |
Dec 15, 2022 | 46.55 | 46.55 | 45.43 | 46.14 | 11,882 | -0.32(-0.69%) |
Dec 14, 2022 | 46.48 | 47.57 | 45.97 | 46.46 | 3,558 | -0.01(-0.02%) |
Dec 13, 2022 | 46.32 | 47.00 | 45.60 | 46.47 | 19,877 | +0.66(+1.44%) |
Dec 12, 2022 | 45.64 | 46.28 | 45.60 | 45.81 | 9,764 | -0.26(-0.56%) |
Dec 09, 2022 | 45.06 | 46.92 | 45.06 | 46.07 | 2,665 | -0.42(-0.90%) |
Dec 08, 2022 | 45.05 | 46.49 | 44.80 | 46.49 | 9,806 | +1.44(+3.20%) |
Dec 07, 2022 | 45.90 | 45.90 | 45.05 | 45.05 | 15,597 | -0.45(-0.99%) |
Dec 06, 2022 | 45.51 | 46.20 | 45.50 | 45.50 | 9,599 | -0.50(-1.09%) |
Dec 05, 2022 | 46.71 | 46.71 | 45.50 | 46.00 | 3,947 | -1.15(-2.44%) |
Dec 02, 2022 | 47.82 | 47.82 | 46.19 | 47.15 | 4,781 | +0.04(+0.08%) |