Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 40.86 | 41.07 | 39.99 | 40.74 | 75,868 | +0.25(+0.62%) |
Feb 27, 2023 | 41.17 | 42.06 | 40.21 | 40.49 | 45,678 | -0.83(-2.02%) |
Feb 24, 2023 | 39.25 | 41.77 | 39.25 | 41.32 | 37,358 | +1.73(+4.38%) |
Feb 23, 2023 | 44.12 | 44.12 | 39.10 | 39.59 | 58,462 | -6.36(-13.83%) |
Feb 22, 2023 | 45.42 | 46.33 | 44.12 | 45.95 | 50,596 | +0.21(+0.47%) |
Feb 21, 2023 | 45.96 | 46.10 | 45.30 | 45.73 | 33,546 | -0.53(-1.15%) |
Feb 17, 2023 | 44.27 | 46.57 | 44.13 | 46.27 | 36,534 | +2.24(+5.08%) |
Feb 16, 2023 | 44.62 | 44.62 | 43.42 | 44.03 | 40,365 | -0.97(-2.15%) |
Feb 15, 2023 | 45.25 | 45.73 | 42.85 | 45.00 | 38,430 | -0.76(-1.65%) |
Feb 14, 2023 | 45.35 | 46.45 | 45.35 | 45.75 | 39,955 | -0.16(-0.36%) |
Feb 13, 2023 | 45.55 | 46.13 | 45.11 | 45.92 | 24,995 | +0.35(+0.77%) |
Feb 10, 2023 | 44.74 | 45.82 | 44.47 | 45.57 | 33,471 | +0.77(+1.71%) |
Feb 09, 2023 | 45.26 | 45.87 | 44.05 | 44.80 | 33,559 | -0.60(-1.32%) |
Feb 08, 2023 | 45.47 | 45.68 | 44.86 | 45.40 | 27,445 | -0.65(-1.41%) |
Feb 07, 2023 | 45.83 | 47.32 | 45.57 | 46.05 | 26,568 | -0.43(-0.92%) |
Feb 06, 2023 | 45.95 | 46.78 | 45.54 | 46.48 | 41,045 | -0.13(-0.27%) |
Feb 03, 2023 | 47.03 | 47.76 | 46.18 | 46.61 | 59,517 | -0.84(-1.78%) |
Feb 02, 2023 | 47.72 | 48.35 | 46.56 | 47.45 | 40,827 | -0.46(-0.95%) |
Feb 01, 2023 | 47.29 | 48.71 | 47.26 | 47.90 | 39,548 | +0.54(+1.15%) |
Jan 31, 2023 | 45.70 | 47.61 | 45.25 | 47.36 | 27,730 | +1.63(+3.56%) |
Jan 30, 2023 | 46.30 | 46.76 | 45.58 | 45.73 | 25,342 | -0.59(-1.28%) |
Jan 27, 2023 | 46.34 | 46.73 | 45.35 | 46.32 | 26,569 | -0.29(-0.62%) |
Jan 26, 2023 | 46.45 | 46.86 | 46.17 | 46.61 | 21,328 | +0.29(+0.63%) |
Jan 25, 2023 | 45.59 | 46.51 | 45.59 | 46.32 | 14,836 | +0.33(+0.72%) |
Jan 24, 2023 | 44.77 | 45.99 | 44.77 | 45.99 | 14,309 | +0.87(+1.93%) |
Jan 23, 2023 | 46.11 | 46.55 | 44.92 | 45.12 | 23,055 | -1.04(-2.25%) |
Jan 20, 2023 | 45.84 | 46.78 | 44.97 | 46.16 | 34,460 | +0.68(+1.49%) |
Jan 19, 2023 | 45.46 | 46.25 | 44.70 | 45.48 | 22,012 | -0.03(-0.06%) |
Jan 18, 2023 | 45.98 | 46.26 | 45.05 | 45.51 | 22,413 | -0.43(-0.93%) |
Jan 17, 2023 | 45.95 | 46.59 | 45.26 | 45.94 | 36,532 | -0.17(-0.38%) |
Jan 13, 2023 | 45.27 | 46.33 | 45.10 | 46.11 | 34,023 | +0.82(+1.82%) |
Jan 12, 2023 | 44.53 | 45.47 | 44.26 | 45.29 | 21,609 | +1.14(+2.59%) |
Jan 11, 2023 | 44.28 | 44.62 | 43.76 | 44.14 | 37,042 | -0.40(-0.89%) |
Jan 10, 2023 | 44.05 | 44.80 | 43.54 | 44.54 | 32,287 | +0.45(+1.01%) |
Jan 09, 2023 | 44.68 | 45.12 | 43.98 | 44.10 | 42,508 | -1.03(-2.28%) |
Jan 06, 2023 | 44.76 | 45.46 | 44.44 | 45.12 | 23,380 | +0.95(+2.15%) |
Jan 05, 2023 | 43.16 | 44.98 | 43.16 | 44.17 | 43,182 | +0.31(+0.71%) |
Jan 04, 2023 | 45.49 | 45.73 | 43.73 | 43.86 | 54,659 | -1.91(-4.17%) |
Jan 03, 2023 | 44.22 | 46.56 | 44.22 | 45.77 | 43,828 | +1.87(+4.26%) |
Dec 30, 2022 | 44.20 | 44.96 | 43.54 | 43.90 | 24,759 | -0.78(-1.73%) |
Dec 29, 2022 | 44.12 | 45.15 | 44.12 | 44.68 | 59,598 | +0.74(+1.68%) |
Dec 28, 2022 | 45.02 | 46.16 | 43.81 | 43.94 | 42,731 | -1.14(-2.52%) |
Dec 27, 2022 | 45.83 | 46.18 | 44.93 | 45.08 | 26,653 | -0.82(-1.79%) |
Dec 23, 2022 | 45.20 | 46.00 | 44.85 | 45.90 | 20,346 | +0.68(+1.49%) |
Dec 22, 2022 | 45.61 | 46.09 | 44.25 | 45.22 | 35,555 | -0.74(-1.62%) |
Dec 21, 2022 | 45.05 | 46.00 | 44.37 | 45.97 | 38,412 | +1.33(+2.98%) |
Dec 20, 2022 | 43.25 | 44.83 | 42.34 | 44.63 | 63,309 | +1.47(+3.40%) |
Dec 19, 2022 | 39.39 | 43.30 | 39.38 | 43.17 | 55,652 | +4.08(+10.44%) |
Dec 16, 2022 | 39.43 | 40.25 | 38.74 | 39.09 | 579,430 | -0.82(-2.05%) |
Dec 15, 2022 | 40.51 | 40.54 | 39.46 | 39.91 | 55,230 | -0.96(-2.36%) |
Dec 14, 2022 | 41.64 | 42.17 | 40.68 | 40.87 | 53,671 | -0.99(-2.37%) |
Dec 13, 2022 | 43.06 | 43.44 | 41.44 | 41.87 | 74,568 | -0.95(-2.21%) |
Dec 12, 2022 | 43.54 | 43.54 | 42.57 | 42.81 | 48,750 | -0.97(-2.22%) |
Dec 09, 2022 | 44.45 | 44.55 | 43.61 | 43.79 | 40,972 | -0.91(-2.03%) |
Dec 08, 2022 | 44.65 | 45.30 | 44.64 | 44.69 | 20,199 | -0.77(-1.70%) |
Dec 07, 2022 | 46.24 | 46.29 | 45.05 | 45.46 | 31,661 | -0.72(-1.57%) |
Dec 06, 2022 | 46.18 | 46.26 | 45.61 | 46.19 | 38,304 | +0.01(+0.02%) |
Dec 05, 2022 | 47.39 | 47.39 | 45.21 | 46.18 | 37,413 | -1.44(-3.02%) |
Dec 02, 2022 | 47.45 | 48.03 | 44.57 | 47.62 | 23,725 | +0.01(+0.02%) |