Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.50 | 49.39 | 47.07 | 47.52 | 950,288 | -0.21(-0.44%) |
Feb 27, 2023 | 47.45 | 48.21 | 46.77 | 47.73 | 623,252 | +0.67(+1.42%) |
Feb 24, 2023 | 45.96 | 47.99 | 45.96 | 47.06 | 632,000 | -0.95(-1.98%) |
Feb 23, 2023 | 49.86 | 50.50 | 47.11 | 48.01 | 825,476 | -0.86(-1.76%) |
Feb 22, 2023 | 47.73 | 49.27 | 46.50 | 48.87 | 1,353,884 | +0.77(+1.60%) |
Feb 21, 2023 | 49.41 | 49.89 | 47.61 | 48.10 | 1,605,906 | -3.51(-6.80%) |
Feb 17, 2023 | 50.19 | 52.10 | 49.55 | 51.61 | 1,314,680 | +0.18(+0.35%) |
Feb 16, 2023 | 49.79 | 53.00 | 48.00 | 51.43 | 2,565,902 | +5.16(+11.15%) |
Feb 15, 2023 | 44.29 | 46.41 | 43.87 | 46.27 | 1,243,207 | +1.48(+3.30%) |
Feb 14, 2023 | 44.26 | 45.11 | 42.57 | 44.79 | 993,927 | +0.03(+0.07%) |
Feb 13, 2023 | 43.37 | 45.22 | 42.82 | 44.76 | 1,035,989 | +1.34(+3.10%) |
Feb 10, 2023 | 43.16 | 43.95 | 41.99 | 43.41 | 1,019,379 | -0.73(-1.66%) |
Feb 09, 2023 | 46.09 | 47.50 | 43.90 | 44.15 | 618,176 | -1.72(-3.75%) |
Feb 08, 2023 | 48.17 | 49.05 | 45.85 | 45.87 | 713,458 | -2.45(-5.07%) |
Feb 07, 2023 | 47.32 | 48.47 | 46.44 | 48.32 | 651,044 | +0.86(+1.81%) |
Feb 06, 2023 | 46.86 | 48.48 | 46.25 | 47.46 | 652,969 | -0.38(-0.79%) |
Feb 03, 2023 | 47.39 | 49.53 | 46.91 | 47.84 | 875,481 | -1.88(-3.78%) |
Feb 02, 2023 | 48.92 | 51.91 | 48.92 | 49.72 | 1,373,857 | +2.13(+4.48%) |
Feb 01, 2023 | 47.25 | 48.18 | 45.20 | 47.59 | 824,415 | +0.76(+1.62%) |
Jan 31, 2023 | 45.14 | 47.05 | 45.12 | 46.83 | 626,806 | +1.46(+3.22%) |
Jan 30, 2023 | 48.01 | 48.02 | 45.13 | 45.37 | 909,501 | -3.28(-6.74%) |
Jan 27, 2023 | 47.70 | 48.77 | 46.94 | 48.65 | 696,676 | +0.62(+1.29%) |
Jan 26, 2023 | 47.21 | 48.24 | 46.42 | 48.03 | 880,384 | +2.03(+4.41%) |
Jan 25, 2023 | 44.30 | 46.04 | 43.21 | 46.00 | 1,164,460 | +0.47(+1.03%) |
Jan 24, 2023 | 47.20 | 48.29 | 45.03 | 45.53 | 1,103,799 | -2.39(-4.99%) |
Jan 23, 2023 | 47.28 | 49.46 | 47.01 | 47.92 | 1,509,286 | +0.59(+1.25%) |
Jan 20, 2023 | 45.10 | 47.82 | 44.48 | 47.33 | 1,498,514 | +2.35(+5.22%) |
Jan 19, 2023 | 44.50 | 45.32 | 43.62 | 44.98 | 1,297,407 | -0.67(-1.47%) |
Jan 18, 2023 | 44.15 | 46.41 | 43.99 | 45.65 | 1,339,434 | +2.28(+5.26%) |
Jan 17, 2023 | 43.15 | 44.83 | 42.35 | 43.37 | 1,173,562 | +0.15(+0.35%) |
Jan 13, 2023 | 41.36 | 43.43 | 41.13 | 43.22 | 1,411,768 | +1.51(+3.62%) |
Jan 12, 2023 | 42.18 | 42.18 | 39.64 | 41.71 | 1,064,868 | -0.23(-0.55%) |
Jan 11, 2023 | 41.58 | 43.31 | 40.61 | 41.94 | 1,498,836 | +0.77(+1.87%) |
Jan 10, 2023 | 39.63 | 42.31 | 39.07 | 41.17 | 1,464,352 | +1.14(+2.85%) |
Jan 09, 2023 | 38.52 | 40.97 | 38.22 | 40.03 | 2,222,394 | +2.25(+5.96%) |
Jan 06, 2023 | 37.81 | 38.35 | 34.85 | 37.78 | 1,259,262 | +0.21(+0.56%) |
Jan 05, 2023 | 35.77 | 38.01 | 35.05 | 37.57 | 1,062,670 | +1.26(+3.47%) |
Jan 04, 2023 | 36.00 | 36.74 | 34.78 | 36.31 | 652,760 | +0.98(+2.77%) |
Jan 03, 2023 | 37.49 | 38.08 | 34.78 | 35.33 | 1,221,197 | -1.11(-3.05%) |
Dec 30, 2022 | 36.01 | 36.64 | 35.03 | 36.44 | 985,741 | -0.20(-0.55%) |
Dec 29, 2022 | 32.42 | 36.83 | 32.02 | 36.64 | 1,615,040 | +4.92(+15.51%) |
Dec 28, 2022 | 31.59 | 32.56 | 31.28 | 31.72 | 980,055 | -0.17(-0.53%) |
Dec 27, 2022 | 33.90 | 33.95 | 31.87 | 31.89 | 881,372 | -2.35(-6.86%) |
Dec 23, 2022 | 36.62 | 36.62 | 34.00 | 34.24 | 791,071 | -2.26(-6.19%) |
Dec 22, 2022 | 36.34 | 36.55 | 34.89 | 36.50 | 512,104 | -0.44(-1.19%) |
Dec 21, 2022 | 35.83 | 37.63 | 35.69 | 36.94 | 927,760 | +1.25(+3.50%) |
Dec 20, 2022 | 34.57 | 35.97 | 34.42 | 35.69 | 782,631 | +0.54(+1.54%) |
Dec 19, 2022 | 35.82 | 36.68 | 34.51 | 35.15 | 731,728 | -0.45(-1.26%) |
Dec 16, 2022 | 35.08 | 36.25 | 34.40 | 35.60 | 1,459,215 | -0.18(-0.50%) |
Dec 15, 2022 | 34.06 | 37.81 | 34.06 | 35.78 | 1,336,382 | +0.82(+2.35%) |
Dec 14, 2022 | 35.86 | 36.58 | 34.24 | 34.96 | 4,133,528 | -0.25(-0.71%) |
Dec 13, 2022 | 37.57 | 38.87 | 33.88 | 35.21 | 1,419,007 | +0.11(+0.31%) |
Dec 12, 2022 | 34.92 | 35.87 | 34.66 | 35.10 | 1,263,836 | +0.17(+0.49%) |
Dec 09, 2022 | 37.19 | 38.31 | 34.69 | 34.93 | 1,846,062 | -1.82(-4.95%) |
Dec 08, 2022 | 34.90 | 37.41 | 33.83 | 36.75 | 1,508,389 | +2.49(+7.27%) |
Dec 07, 2022 | 34.80 | 35.83 | 34.16 | 34.26 | 832,284 | -0.77(-2.20%) |
Dec 06, 2022 | 36.70 | 36.70 | 34.59 | 35.03 | 829,403 | -1.54(-4.21%) |
Dec 05, 2022 | 38.43 | 38.91 | 35.98 | 36.57 | 767,765 | -2.40(-6.16%) |
Dec 02, 2022 | 38.38 | 39.37 | 37.57 | 38.97 | 1,712,221 | -0.60(-1.52%) |