Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.69 | 44.01 | 43.69 | 43.74 | 143,210 | -0.33(-0.75%) |
Feb 27, 2023 | 44.37 | 44.67 | 44.03 | 44.07 | 63,008 | -0.05(-0.11%) |
Feb 24, 2023 | 42.50 | 44.12 | 42.40 | 44.12 | 21,176 | +1.32(+3.08%) |
Feb 23, 2023 | 42.38 | 43.10 | 42.17 | 42.80 | 46,117 | +1.27(+3.06%) |
Feb 22, 2023 | 40.70 | 42.25 | 39.73 | 41.53 | 19,098 | -0.13(-0.31%) |
Feb 21, 2023 | 43.37 | 43.78 | 41.64 | 41.66 | 80,466 | -2.09(-4.78%) |
Feb 17, 2023 | 45.63 | 45.63 | 43.75 | 43.75 | 50,657 | -2.35(-5.11%) |
Feb 16, 2023 | 46.36 | 47.39 | 46.09 | 46.10 | 82,649 | +0.01(+0.03%) |
Feb 15, 2023 | 46.98 | 46.98 | 45.75 | 46.09 | 44,375 | -1.04(-2.21%) |
Feb 14, 2023 | 45.30 | 47.23 | 44.95 | 47.13 | 21,437 | +1.24(+2.70%) |
Feb 13, 2023 | 46.21 | 46.41 | 45.61 | 45.89 | 62,193 | -0.42(-0.91%) |
Feb 10, 2023 | 45.57 | 46.36 | 45.36 | 46.31 | 20,170 | +0.94(+2.08%) |
Feb 09, 2023 | 45.73 | 46.05 | 45.28 | 45.37 | 49,700 | -0.04(-0.10%) |
Feb 08, 2023 | 45.69 | 46.01 | 45.03 | 45.41 | 16,917 | -0.20(-0.44%) |
Feb 07, 2023 | 44.47 | 45.61 | 44.41 | 45.61 | 18,361 | +1.11(+2.49%) |
Feb 06, 2023 | 44.62 | 44.99 | 43.99 | 44.50 | 22,499 | -0.60(-1.33%) |
Feb 03, 2023 | 44.85 | 45.95 | 43.70 | 45.10 | 32,330 | +0.28(+0.62%) |
Feb 02, 2023 | 46.26 | 46.26 | 44.35 | 44.82 | 52,485 | -0.56(-1.23%) |
Feb 01, 2023 | 47.00 | 47.00 | 44.72 | 45.38 | 48,669 | -1.24(-2.67%) |
Jan 31, 2023 | 45.95 | 46.73 | 45.30 | 46.62 | 191,348 | +0.54(+1.17%) |
Jan 30, 2023 | 44.79 | 47.61 | 44.79 | 46.08 | 71,591 | -2.37(-4.89%) |
Jan 27, 2023 | 47.88 | 48.58 | 47.58 | 48.45 | 45,038 | +0.56(+1.17%) |
Jan 26, 2023 | 47.79 | 47.89 | 46.16 | 47.89 | 83,693 | +0.97(+2.07%) |
Jan 25, 2023 | 48.20 | 48.20 | 46.70 | 46.92 | 115,537 | -1.33(-2.76%) |
Jan 24, 2023 | 49.02 | 49.13 | 48.25 | 48.25 | 66,281 | -1.28(-2.58%) |
Jan 23, 2023 | 51.31 | 51.33 | 49.01 | 49.53 | 48,425 | -1.78(-3.47%) |
Jan 20, 2023 | 50.94 | 51.50 | 50.05 | 51.31 | 47,581 | +0.90(+1.79%) |
Jan 19, 2023 | 50.80 | 50.82 | 48.85 | 50.41 | 53,777 | -0.11(-0.22%) |
Jan 18, 2023 | 52.92 | 53.14 | 50.52 | 50.52 | 80,782 | -1.55(-2.98%) |
Jan 17, 2023 | 50.56 | 52.25 | 50.56 | 52.07 | 59,783 | +2.74(+5.55%) |
Jan 13, 2023 | 49.50 | 50.20 | 47.55 | 49.33 | 77,756 | -0.89(-1.77%) |
Jan 12, 2023 | 48.00 | 50.22 | 47.94 | 50.22 | 59,512 | +2.72(+5.73%) |
Jan 11, 2023 | 47.33 | 47.58 | 47.00 | 47.50 | 21,760 | +0.42(+0.89%) |
Jan 10, 2023 | 46.78 | 47.97 | 46.00 | 47.08 | 37,502 | -0.92(-1.92%) |
Jan 09, 2023 | 48.03 | 48.54 | 47.79 | 48.00 | 25,219 | +0.89(+1.89%) |
Jan 06, 2023 | 46.17 | 47.89 | 46.06 | 47.11 | 26,450 | +1.40(+3.06%) |
Jan 05, 2023 | 46.50 | 47.01 | 45.70 | 45.71 | 22,299 | -0.81(-1.74%) |
Jan 04, 2023 | 47.17 | 47.37 | 46.41 | 46.52 | 27,640 | +0.11(+0.24%) |
Jan 03, 2023 | 50.00 | 50.10 | 46.39 | 46.41 | 29,797 | -4.09(-8.10%) |
Dec 30, 2022 | 50.56 | 51.06 | 49.00 | 50.50 | 19,640 | -0.49(-0.96%) |
Dec 29, 2022 | 49.00 | 50.99 | 49.00 | 50.99 | 27,015 | +1.12(+2.25%) |
Dec 28, 2022 | 53.50 | 53.50 | 49.84 | 49.87 | 33,917 | -3.53(-6.61%) |
Dec 27, 2022 | 54.25 | 54.29 | 52.36 | 53.40 | 10,684 | +0.92(+1.75%) |
Dec 23, 2022 | 49.78 | 53.07 | 49.78 | 52.48 | 10,745 | +1.29(+2.52%) |
Dec 22, 2022 | 52.16 | 52.50 | 50.45 | 51.19 | 17,237 | -1.32(-2.51%) |
Dec 21, 2022 | 52.52 | 53.25 | 52.43 | 52.51 | 10,307 | +0.40(+0.77%) |
Dec 20, 2022 | 50.89 | 52.23 | 50.89 | 52.11 | 34,622 | +0.11(+0.21%) |
Dec 19, 2022 | 52.41 | 52.42 | 51.05 | 52.00 | 53,548 | +0.00(+0.00%) |
Dec 16, 2022 | 52.96 | 53.25 | 51.65 | 52.00 | 23,085 | -2.21(-4.08%) |
Dec 15, 2022 | 55.10 | 55.10 | 52.87 | 54.21 | 32,099 | -0.34(-0.62%) |
Dec 14, 2022 | 55.18 | 55.18 | 54.11 | 54.55 | 17,843 | -0.43(-0.78%) |
Dec 13, 2022 | 55.85 | 56.21 | 54.98 | 54.98 | 35,041 | +0.45(+0.83%) |
Dec 12, 2022 | 55.85 | 55.85 | 54.34 | 54.53 | 45,119 | +0.20(+0.37%) |
Dec 09, 2022 | 56.00 | 56.00 | 54.00 | 54.33 | 39,041 | -0.86(-1.56%) |
Dec 08, 2022 | 55.69 | 55.87 | 55.00 | 55.19 | 21,995 | +0.82(+1.51%) |
Dec 07, 2022 | 54.30 | 54.85 | 53.90 | 54.37 | 38,401 | -0.17(-0.31%) |
Dec 06, 2022 | 57.09 | 57.31 | 54.54 | 54.54 | 54,546 | -2.80(-4.89%) |
Dec 05, 2022 | 59.66 | 59.72 | 56.99 | 57.34 | 24,632 | -1.48(-2.51%) |
Dec 02, 2022 | 59.40 | 59.80 | 58.82 | 58.82 | 13,580 | -0.97(-1.62%) |