Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 49.30 | 52.49 | 49.08 | 51.99 | 219,488 | +2.76(+5.60%) |
Feb 27, 2023 | 46.27 | 49.45 | 46.15 | 49.23 | 164,914 | +3.25(+7.07%) |
Feb 24, 2023 | 42.05 | 46.10 | 41.03 | 45.98 | 142,300 | +0.60(+1.33%) |
Feb 23, 2023 | 45.68 | 46.86 | 43.58 | 45.38 | 155,220 | -0.20(-0.43%) |
Feb 22, 2023 | 45.79 | 46.76 | 44.99 | 45.58 | 164,990 | -0.50(-1.09%) |
Feb 21, 2023 | 48.21 | 48.73 | 46.02 | 46.08 | 93,623 | -2.60(-5.34%) |
Feb 17, 2023 | 48.86 | 49.46 | 48.22 | 48.68 | 131,660 | -0.01(-0.02%) |
Feb 16, 2023 | 46.63 | 49.19 | 46.01 | 48.69 | 239,670 | +2.49(+5.39%) |
Feb 15, 2023 | 46.01 | 46.63 | 45.27 | 46.20 | 74,752 | -0.23(-0.49%) |
Feb 14, 2023 | 45.93 | 47.22 | 45.46 | 46.43 | 88,640 | +0.16(+0.34%) |
Feb 13, 2023 | 45.68 | 46.61 | 44.50 | 46.27 | 141,974 | +0.53(+1.17%) |
Feb 10, 2023 | 45.17 | 46.15 | 44.41 | 45.74 | 104,975 | +0.37(+0.81%) |
Feb 09, 2023 | 47.07 | 47.07 | 44.87 | 45.37 | 127,276 | -1.28(-2.75%) |
Feb 08, 2023 | 46.82 | 47.03 | 45.98 | 46.65 | 92,706 | -0.40(-0.84%) |
Feb 07, 2023 | 46.98 | 48.14 | 46.46 | 47.05 | 136,854 | -0.13(-0.27%) |
Feb 06, 2023 | 48.29 | 48.29 | 45.37 | 47.18 | 122,398 | -1.03(-2.13%) |
Feb 03, 2023 | 46.97 | 48.40 | 46.97 | 48.21 | 113,716 | +0.74(+1.56%) |
Feb 02, 2023 | 46.18 | 47.55 | 45.41 | 47.46 | 158,144 | +1.72(+3.76%) |
Feb 01, 2023 | 43.85 | 46.43 | 43.39 | 45.75 | 179,607 | +2.04(+4.68%) |
Jan 31, 2023 | 42.06 | 43.71 | 42.01 | 43.70 | 103,553 | +1.72(+4.09%) |
Jan 30, 2023 | 41.56 | 42.57 | 41.48 | 41.98 | 79,692 | -0.05(-0.12%) |
Jan 27, 2023 | 42.73 | 43.51 | 41.78 | 42.03 | 84,552 | -0.38(-0.89%) |
Jan 26, 2023 | 41.75 | 42.44 | 40.75 | 42.41 | 53,453 | +0.72(+1.73%) |
Jan 25, 2023 | 40.73 | 41.82 | 40.48 | 41.69 | 90,840 | +1.10(+2.70%) |
Jan 24, 2023 | 40.60 | 40.98 | 40.13 | 40.59 | 82,949 | -0.19(-0.46%) |
Jan 23, 2023 | 40.95 | 41.24 | 40.14 | 40.78 | 84,501 | +0.85(+2.13%) |
Jan 20, 2023 | 39.40 | 40.03 | 38.26 | 39.93 | 65,099 | +1.03(+2.64%) |
Jan 19, 2023 | 38.77 | 39.22 | 37.51 | 38.90 | 114,759 | +0.13(+0.33%) |
Jan 18, 2023 | 40.53 | 42.15 | 38.63 | 38.77 | 160,518 | -1.59(-3.94%) |
Jan 17, 2023 | 41.34 | 43.70 | 39.97 | 40.36 | 228,231 | -0.57(-1.40%) |
Jan 13, 2023 | 38.47 | 41.19 | 37.61 | 40.94 | 173,417 | +2.35(+6.09%) |
Jan 12, 2023 | 36.45 | 38.63 | 35.87 | 38.58 | 116,789 | +2.62(+7.28%) |
Jan 11, 2023 | 34.44 | 36.19 | 34.32 | 35.97 | 79,508 | +1.53(+4.45%) |
Jan 10, 2023 | 33.47 | 34.48 | 32.62 | 34.44 | 38,170 | +1.22(+3.66%) |
Jan 09, 2023 | 34.14 | 34.80 | 33.13 | 33.22 | 40,953 | -0.42(-1.26%) |
Jan 06, 2023 | 32.49 | 34.07 | 32.49 | 33.65 | 50,900 | +1.42(+4.41%) |
Jan 05, 2023 | 32.41 | 32.70 | 31.86 | 32.22 | 39,048 | -0.19(-0.58%) |
Jan 04, 2023 | 33.10 | 34.12 | 32.13 | 32.41 | 59,569 | -0.58(-1.77%) |
Jan 03, 2023 | 33.75 | 35.26 | 32.78 | 32.99 | 63,307 | -0.18(-0.54%) |
Dec 30, 2022 | 33.11 | 33.57 | 32.98 | 33.17 | 94,313 | -0.20(-0.59%) |
Dec 29, 2022 | 33.02 | 33.92 | 33.02 | 33.37 | 60,076 | +0.65(+1.99%) |
Dec 28, 2022 | 33.30 | 33.39 | 32.58 | 32.72 | 85,153 | -0.43(-1.31%) |
Dec 27, 2022 | 33.09 | 33.92 | 32.87 | 33.15 | 73,529 | +0.22(+0.66%) |
Dec 23, 2022 | 32.09 | 33.29 | 31.83 | 32.93 | 69,051 | +1.11(+3.48%) |
Dec 22, 2022 | 32.61 | 32.61 | 31.24 | 31.83 | 116,215 | -0.79(-2.42%) |
Dec 21, 2022 | 32.62 | 33.56 | 32.38 | 32.62 | 52,465 | +0.34(+1.04%) |
Dec 20, 2022 | 32.25 | 32.83 | 30.48 | 32.28 | 54,795 | +0.10(+0.31%) |
Dec 19, 2022 | 32.03 | 33.90 | 32.03 | 32.18 | 97,705 | +0.30(+0.93%) |
Dec 16, 2022 | 30.62 | 32.01 | 29.69 | 31.89 | 503,811 | +0.90(+2.90%) |
Dec 15, 2022 | 32.22 | 32.45 | 30.68 | 30.99 | 132,999 | -1.90(-5.77%) |
Dec 14, 2022 | 32.86 | 33.52 | 31.73 | 32.88 | 115,046 | +0.02(+0.06%) |
Dec 13, 2022 | 34.07 | 34.07 | 32.42 | 32.86 | 127,432 | +0.30(+0.91%) |
Dec 12, 2022 | 32.44 | 32.91 | 31.61 | 32.57 | 101,689 | +0.03(+0.09%) |
Dec 09, 2022 | 33.79 | 33.87 | 32.44 | 32.54 | 37,636 | -1.26(-3.74%) |
Dec 08, 2022 | 35.22 | 35.48 | 33.43 | 33.80 | 39,536 | -0.97(-2.78%) |
Dec 07, 2022 | 36.69 | 36.92 | 34.62 | 34.77 | 49,091 | -2.01(-5.45%) |
Dec 06, 2022 | 37.21 | 37.63 | 35.86 | 36.78 | 125,550 | -0.51(-1.38%) |
Dec 05, 2022 | 34.82 | 38.42 | 33.99 | 37.29 | 170,214 | +2.56(+7.37%) |
Dec 02, 2022 | 34.27 | 35.31 | 33.81 | 34.73 | 84,221 | +0.66(+1.94%) |