Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.68 | 47.50 | 46.25 | 46.65 | 133,310 | -0.27(-0.58%) |
Feb 27, 2023 | 46.38 | 47.09 | 46.38 | 46.92 | 68,251 | +0.60(+1.30%) |
Feb 24, 2023 | 46.29 | 46.44 | 45.67 | 46.32 | 83,264 | -0.31(-0.66%) |
Feb 23, 2023 | 46.81 | 47.21 | 46.04 | 46.63 | 106,204 | -0.11(-0.24%) |
Feb 22, 2023 | 46.26 | 47.18 | 46.18 | 46.74 | 122,981 | +0.72(+1.56%) |
Feb 21, 2023 | 46.12 | 46.43 | 45.60 | 46.02 | 132,141 | -0.15(-0.32%) |
Feb 17, 2023 | 45.84 | 46.43 | 45.60 | 46.17 | 121,820 | +0.49(+1.07%) |
Feb 16, 2023 | 45.54 | 46.30 | 44.95 | 45.68 | 113,437 | -0.40(-0.87%) |
Feb 15, 2023 | 44.67 | 46.12 | 44.28 | 46.08 | 78,717 | +1.17(+2.61%) |
Feb 14, 2023 | 45.65 | 45.65 | 44.70 | 44.91 | 85,006 | -0.83(-1.81%) |
Feb 13, 2023 | 44.83 | 45.78 | 44.49 | 45.74 | 115,467 | +0.98(+2.19%) |
Feb 10, 2023 | 44.00 | 45.07 | 43.54 | 44.76 | 86,522 | +0.76(+1.73%) |
Feb 09, 2023 | 44.39 | 44.80 | 43.91 | 44.00 | 91,821 | -0.15(-0.34%) |
Feb 08, 2023 | 44.07 | 44.72 | 43.78 | 44.15 | 95,187 | -0.22(-0.50%) |
Feb 07, 2023 | 44.71 | 45.25 | 43.67 | 44.37 | 132,455 | -0.69(-1.53%) |
Feb 06, 2023 | 44.97 | 45.19 | 44.44 | 45.06 | 105,215 | -0.02(-0.04%) |
Feb 03, 2023 | 44.66 | 45.26 | 44.14 | 45.08 | 128,113 | +0.20(+0.45%) |
Feb 02, 2023 | 45.10 | 45.48 | 44.66 | 44.88 | 133,980 | -0.30(-0.66%) |
Feb 01, 2023 | 44.20 | 45.68 | 44.20 | 45.18 | 127,769 | +0.98(+2.22%) |
Jan 31, 2023 | 44.00 | 44.53 | 43.51 | 44.20 | 228,460 | +0.59(+1.35%) |
Jan 30, 2023 | 42.89 | 44.07 | 42.89 | 43.61 | 139,545 | +0.58(+1.35%) |
Jan 27, 2023 | 43.85 | 43.96 | 42.79 | 43.03 | 94,475 | -1.08(-2.45%) |
Jan 26, 2023 | 44.08 | 44.17 | 43.51 | 44.11 | 66,684 | +0.10(+0.23%) |
Jan 25, 2023 | 43.75 | 44.09 | 43.27 | 44.01 | 58,229 | -0.09(-0.20%) |
Jan 24, 2023 | 43.28 | 44.30 | 42.92 | 44.10 | 80,996 | +0.84(+1.94%) |
Jan 23, 2023 | 42.75 | 43.36 | 42.47 | 43.26 | 113,195 | +0.43(+1.00%) |
Jan 20, 2023 | 42.71 | 42.88 | 42.09 | 42.83 | 131,442 | +0.57(+1.35%) |
Jan 19, 2023 | 42.71 | 43.10 | 42.22 | 42.26 | 135,178 | -0.55(-1.28%) |
Jan 18, 2023 | 45.29 | 45.68 | 42.53 | 42.81 | 254,964 | -2.42(-5.35%) |
Jan 17, 2023 | 44.76 | 45.76 | 44.76 | 45.23 | 109,798 | +0.32(+0.71%) |
Jan 13, 2023 | 44.12 | 45.31 | 44.00 | 44.91 | 106,942 | +0.51(+1.15%) |
Jan 12, 2023 | 44.76 | 44.89 | 44.20 | 44.40 | 141,232 | -0.35(-0.78%) |
Jan 11, 2023 | 44.68 | 44.93 | 44.13 | 44.75 | 104,185 | +0.07(+0.16%) |
Jan 10, 2023 | 44.58 | 45.20 | 44.09 | 44.68 | 104,056 | +0.23(+0.52%) |
Jan 09, 2023 | 45.52 | 45.74 | 44.02 | 44.45 | 157,539 | -0.67(-1.48%) |
Jan 06, 2023 | 43.81 | 45.59 | 43.70 | 45.12 | 88,786 | +1.56(+3.58%) |
Jan 05, 2023 | 44.81 | 45.08 | 43.42 | 43.56 | 124,030 | -1.74(-3.84%) |
Jan 04, 2023 | 44.62 | 45.52 | 42.94 | 45.30 | 277,759 | -1.25(-2.69%) |
Jan 03, 2023 | 46.98 | 47.55 | 46.05 | 46.55 | 127,512 | +0.02(+0.04%) |
Dec 30, 2022 | 47.54 | 47.75 | 46.46 | 46.53 | 138,865 | -1.32(-2.76%) |
Dec 29, 2022 | 47.58 | 48.47 | 47.58 | 47.85 | 111,806 | +0.39(+0.82%) |
Dec 28, 2022 | 48.22 | 48.90 | 47.43 | 47.46 | 95,161 | -1.00(-2.06%) |
Dec 27, 2022 | 48.97 | 49.24 | 48.13 | 48.46 | 80,107 | -0.35(-0.72%) |
Dec 23, 2022 | 48.12 | 49.13 | 48.00 | 48.81 | 110,343 | +0.72(+1.50%) |
Dec 22, 2022 | 48.85 | 48.85 | 47.35 | 48.09 | 113,336 | -1.06(-2.16%) |
Dec 21, 2022 | 48.13 | 49.41 | 47.85 | 49.15 | 198,086 | +1.36(+2.85%) |
Dec 20, 2022 | 47.36 | 48.16 | 47.14 | 47.79 | 85,523 | +0.42(+0.89%) |
Dec 19, 2022 | 46.96 | 48.13 | 46.64 | 47.37 | 118,159 | +0.24(+0.51%) |
Dec 16, 2022 | 47.48 | 47.63 | 46.53 | 47.13 | 343,214 | -0.67(-1.40%) |
Dec 15, 2022 | 48.37 | 48.88 | 47.62 | 47.80 | 168,093 | -0.87(-1.79%) |
Dec 14, 2022 | 51.74 | 51.74 | 48.03 | 48.67 | 237,422 | -3.01(-5.82%) |
Dec 13, 2022 | 53.56 | 54.12 | 51.63 | 51.68 | 201,239 | -1.14(-2.16%) |
Dec 12, 2022 | 50.36 | 54.14 | 50.10 | 52.82 | 239,235 | +2.73(+5.46%) |
Dec 09, 2022 | 50.44 | 53.98 | 50.04 | 50.09 | 309,410 | +1.23(+2.51%) |
Dec 08, 2022 | 49.24 | 49.67 | 48.40 | 48.86 | 115,803 | -0.38(-0.77%) |
Dec 07, 2022 | 49.73 | 50.38 | 49.23 | 49.24 | 81,858 | -0.53(-1.06%) |
Dec 06, 2022 | 49.22 | 50.01 | 48.96 | 49.77 | 123,301 | +0.55(+1.12%) |
Dec 05, 2022 | 50.07 | 50.07 | 48.72 | 49.22 | 106,945 | -1.45(-2.86%) |
Dec 02, 2022 | 50.69 | 51.71 | 50.54 | 50.67 | 101,625 | -0.60(-1.17%) |