Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.89 | 44.83 | 43.85 | 44.03 | 51,726 | -0.12(-0.27%) |
Feb 27, 2023 | 44.61 | 44.61 | 43.93 | 44.15 | 5,406 | -0.01(-0.02%) |
Feb 24, 2023 | 43.75 | 44.50 | 43.61 | 44.16 | 17,898 | +0.03(+0.07%) |
Feb 23, 2023 | 44.73 | 44.73 | 43.85 | 44.13 | 14,922 | +0.19(+0.43%) |
Feb 22, 2023 | 44.91 | 45.26 | 43.94 | 43.94 | 15,136 | -0.65(-1.46%) |
Feb 21, 2023 | 43.50 | 45.69 | 43.10 | 44.59 | 43,593 | +0.67(+1.52%) |
Feb 17, 2023 | 44.24 | 44.45 | 43.86 | 43.92 | 21,657 | -0.22(-0.50%) |
Feb 16, 2023 | 44.57 | 44.98 | 43.92 | 44.14 | 18,012 | -0.97(-2.15%) |
Feb 15, 2023 | 44.51 | 45.60 | 44.43 | 45.11 | 22,284 | +0.21(+0.47%) |
Feb 14, 2023 | 44.75 | 45.07 | 44.75 | 44.90 | 12,840 | -0.26(-0.58%) |
Feb 13, 2023 | 44.73 | 46.00 | 44.45 | 45.16 | 26,261 | +0.08(+0.18%) |
Feb 10, 2023 | 45.51 | 45.51 | 45.03 | 45.08 | 10,081 | -0.36(-0.79%) |
Feb 09, 2023 | 46.03 | 47.30 | 45.44 | 45.44 | 24,083 | -0.84(-1.81%) |
Feb 08, 2023 | 46.84 | 46.95 | 46.00 | 46.28 | 9,316 | -0.91(-1.93%) |
Feb 07, 2023 | 46.44 | 47.47 | 46.17 | 47.19 | 20,950 | +0.53(+1.13%) |
Feb 06, 2023 | 46.29 | 48.27 | 46.29 | 46.66 | 23,493 | -0.87(-1.83%) |
Feb 03, 2023 | 47.54 | 47.93 | 47.13 | 47.53 | 11,996 | +0.05(+0.11%) |
Feb 02, 2023 | 47.49 | 48.14 | 47.18 | 47.48 | 17,270 | +0.66(+1.41%) |
Feb 01, 2023 | 47.20 | 47.46 | 46.72 | 46.82 | 13,622 | -0.32(-0.68%) |
Jan 31, 2023 | 45.30 | 47.17 | 45.17 | 47.14 | 11,350 | +1.60(+3.51%) |
Jan 30, 2023 | 46.41 | 46.45 | 45.52 | 45.54 | 9,082 | -0.69(-1.49%) |
Jan 27, 2023 | 45.67 | 46.73 | 44.72 | 46.23 | 22,540 | +0.78(+1.71%) |
Jan 26, 2023 | 44.94 | 47.43 | 44.40 | 45.45 | 59,977 | +1.71(+3.90%) |
Jan 25, 2023 | 42.55 | 44.08 | 41.97 | 43.74 | 47,916 | +1.20(+2.82%) |
Jan 24, 2023 | 42.90 | 43.19 | 42.31 | 42.55 | 21,035 | -0.32(-0.75%) |
Jan 23, 2023 | 45.57 | 45.57 | 42.45 | 42.87 | 12,362 | -0.18(-0.42%) |
Jan 20, 2023 | 42.16 | 43.56 | 41.66 | 43.05 | 16,875 | +1.13(+2.69%) |
Jan 19, 2023 | 41.98 | 42.04 | 41.56 | 41.92 | 8,655 | -0.39(-0.92%) |
Jan 18, 2023 | 42.64 | 43.48 | 41.45 | 42.31 | 49,194 | -0.14(-0.33%) |
Jan 17, 2023 | 43.20 | 43.20 | 42.45 | 42.45 | 9,202 | -0.75(-1.73%) |
Jan 13, 2023 | 42.59 | 43.76 | 42.59 | 43.20 | 27,418 | +0.08(+0.19%) |
Jan 12, 2023 | 43.69 | 43.69 | 42.89 | 43.12 | 9,180 | -0.14(-0.32%) |
Jan 11, 2023 | 42.86 | 43.79 | 42.65 | 43.26 | 11,665 | +0.59(+1.38%) |
Jan 10, 2023 | 41.94 | 42.89 | 41.19 | 42.67 | 25,026 | +0.94(+2.25%) |
Jan 09, 2023 | 41.69 | 42.74 | 41.60 | 41.73 | 11,322 | +0.04(+0.10%) |
Jan 06, 2023 | 41.70 | 41.73 | 41.44 | 41.69 | 6,946 | +0.67(+1.63%) |
Jan 05, 2023 | 41.61 | 42.03 | 40.62 | 41.02 | 13,423 | -0.58(-1.39%) |
Jan 04, 2023 | 41.91 | 42.85 | 41.60 | 41.60 | 10,290 | -0.33(-0.79%) |
Jan 03, 2023 | 42.49 | 42.49 | 41.19 | 41.93 | 16,504 | -0.12(-0.28%) |
Dec 30, 2022 | 42.25 | 42.60 | 41.79 | 42.05 | 76,707 | -0.20(-0.47%) |
Dec 29, 2022 | 42.40 | 42.72 | 42.10 | 42.25 | 16,500 | -0.10(-0.24%) |
Dec 28, 2022 | 42.18 | 43.24 | 42.09 | 42.35 | 18,085 | -0.23(-0.54%) |
Dec 27, 2022 | 41.22 | 42.80 | 40.99 | 42.58 | 17,672 | +1.49(+3.62%) |
Dec 23, 2022 | 42.25 | 43.80 | 41.07 | 41.09 | 19,224 | -1.56(-3.65%) |
Dec 22, 2022 | 42.25 | 42.78 | 42.18 | 42.65 | 13,402 | -0.08(-0.19%) |
Dec 21, 2022 | 43.60 | 43.60 | 42.50 | 42.73 | 12,323 | -0.20(-0.47%) |
Dec 20, 2022 | 43.05 | 43.55 | 42.58 | 42.93 | 9,503 | -0.57(-1.31%) |
Dec 19, 2022 | 43.79 | 43.94 | 43.44 | 43.49 | 8,958 | -0.18(-0.41%) |
Dec 16, 2022 | 44.11 | 44.51 | 43.31 | 43.67 | 37,932 | -0.89(-1.99%) |
Dec 15, 2022 | 45.30 | 45.92 | 44.56 | 44.56 | 26,027 | -0.92(-2.02%) |
Dec 14, 2022 | 45.01 | 45.88 | 44.44 | 45.48 | 29,477 | +0.08(+0.18%) |
Dec 13, 2022 | 47.91 | 48.44 | 44.99 | 45.40 | 25,349 | -2.09(-4.40%) |
Dec 12, 2022 | 45.94 | 47.79 | 45.58 | 47.49 | 19,093 | +1.63(+3.55%) |
Dec 09, 2022 | 44.04 | 46.46 | 42.44 | 45.86 | 89,993 | +5.01(+12.27%) |
Dec 08, 2022 | 41.51 | 41.95 | 40.83 | 40.85 | 15,616 | -0.40(-0.97%) |
Dec 07, 2022 | 41.37 | 42.50 | 41.24 | 41.25 | 12,136 | -0.50(-1.20%) |
Dec 06, 2022 | 41.58 | 41.95 | 41.00 | 41.75 | 29,709 | +1.12(+2.75%) |
Dec 05, 2022 | 42.51 | 43.05 | 40.34 | 40.63 | 23,064 | -1.91(-4.48%) |
Dec 02, 2022 | 41.95 | 42.89 | 41.80 | 42.54 | 17,645 | +0.33(+0.78%) |