Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.61 | 50.43 | 46.07 | 49.65 | 2,187,118 | +8.24(+19.88%) |
Feb 27, 2023 | 42.62 | 42.62 | 41.23 | 41.42 | 437,052 | -0.80(-1.89%) |
Feb 24, 2023 | 41.86 | 42.46 | 41.53 | 42.22 | 372,560 | +0.04(+0.09%) |
Feb 23, 2023 | 42.10 | 42.31 | 41.47 | 42.18 | 338,096 | +0.46(+1.10%) |
Feb 22, 2023 | 41.05 | 42.05 | 41.02 | 41.72 | 718,148 | +0.49(+1.18%) |
Feb 21, 2023 | 42.74 | 43.03 | 41.23 | 41.24 | 531,061 | -2.20(-5.06%) |
Feb 17, 2023 | 44.04 | 44.05 | 43.06 | 43.43 | 419,050 | -0.53(-1.21%) |
Feb 16, 2023 | 43.78 | 44.26 | 43.62 | 43.97 | 308,714 | -0.58(-1.30%) |
Feb 15, 2023 | 44.30 | 44.67 | 44.06 | 44.55 | 292,710 | -0.27(-0.59%) |
Feb 14, 2023 | 44.76 | 45.51 | 44.56 | 44.82 | 311,004 | -0.31(-0.70%) |
Feb 13, 2023 | 44.48 | 45.33 | 44.19 | 45.13 | 472,500 | +0.80(+1.80%) |
Feb 10, 2023 | 44.72 | 44.88 | 44.17 | 44.33 | 279,803 | -0.54(-1.21%) |
Feb 09, 2023 | 45.37 | 46.09 | 44.70 | 44.87 | 349,456 | +0.07(+0.15%) |
Feb 08, 2023 | 46.24 | 46.24 | 44.46 | 44.81 | 384,456 | -2.38(-5.04%) |
Feb 07, 2023 | 46.67 | 47.33 | 45.81 | 47.19 | 314,965 | +0.08(+0.16%) |
Feb 06, 2023 | 46.98 | 47.24 | 46.52 | 47.11 | 354,568 | -0.25(-0.52%) |
Feb 03, 2023 | 46.61 | 48.18 | 45.77 | 47.36 | 352,195 | +0.08(+0.16%) |
Feb 02, 2023 | 46.65 | 47.87 | 46.41 | 47.28 | 480,852 | +0.44(+0.94%) |
Feb 01, 2023 | 45.40 | 47.06 | 45.19 | 46.84 | 433,024 | +1.37(+3.02%) |
Jan 31, 2023 | 43.98 | 45.71 | 43.92 | 45.47 | 571,189 | +1.69(+3.85%) |
Jan 30, 2023 | 44.37 | 44.51 | 43.64 | 43.79 | 337,459 | -0.96(-2.15%) |
Jan 27, 2023 | 44.56 | 45.05 | 44.37 | 44.75 | 188,458 | -0.10(-0.21%) |
Jan 26, 2023 | 44.75 | 45.92 | 44.12 | 44.84 | 275,513 | +0.90(+2.06%) |
Jan 25, 2023 | 43.45 | 44.15 | 43.18 | 43.94 | 175,139 | -0.08(-0.17%) |
Jan 24, 2023 | 43.34 | 44.92 | 43.34 | 44.02 | 245,368 | -0.05(-0.11%) |
Jan 23, 2023 | 43.64 | 44.42 | 43.46 | 44.06 | 420,487 | +0.42(+0.96%) |
Jan 20, 2023 | 43.43 | 43.88 | 43.01 | 43.64 | 348,087 | +0.41(+0.95%) |
Jan 19, 2023 | 43.73 | 43.89 | 42.85 | 43.23 | 319,610 | -0.84(-1.90%) |
Jan 18, 2023 | 43.91 | 45.27 | 43.81 | 44.07 | 361,693 | +0.12(+0.28%) |
Jan 17, 2023 | 43.42 | 44.21 | 43.28 | 43.95 | 343,032 | +0.33(+0.76%) |
Jan 13, 2023 | 42.36 | 43.83 | 42.36 | 43.62 | 316,265 | +0.95(+2.23%) |
Jan 12, 2023 | 42.69 | 42.98 | 41.99 | 42.66 | 220,057 | +0.24(+0.56%) |
Jan 11, 2023 | 41.92 | 42.63 | 41.56 | 42.43 | 305,919 | +0.58(+1.39%) |
Jan 10, 2023 | 41.05 | 41.88 | 40.53 | 41.84 | 313,224 | +0.82(+2.00%) |
Jan 09, 2023 | 41.04 | 41.70 | 40.36 | 41.03 | 511,923 | +0.10(+0.23%) |
Jan 06, 2023 | 40.79 | 41.93 | 40.51 | 40.93 | 335,945 | +0.65(+1.61%) |
Jan 05, 2023 | 39.51 | 40.48 | 38.83 | 40.28 | 246,774 | +0.50(+1.27%) |
Jan 04, 2023 | 38.12 | 39.80 | 37.96 | 39.78 | 303,906 | +1.94(+5.13%) |
Jan 03, 2023 | 38.52 | 38.85 | 37.61 | 37.84 | 449,326 | -0.24(-0.63%) |
Dec 30, 2022 | 37.45 | 38.37 | 37.14 | 38.07 | 481,624 | +0.30(+0.81%) |
Dec 29, 2022 | 37.45 | 38.17 | 37.23 | 37.77 | 248,130 | +0.80(+2.16%) |
Dec 28, 2022 | 37.85 | 37.85 | 36.34 | 36.97 | 290,623 | -0.70(-1.85%) |
Dec 27, 2022 | 37.71 | 37.88 | 37.14 | 37.67 | 222,920 | -0.02(-0.05%) |
Dec 23, 2022 | 37.12 | 37.74 | 36.97 | 37.68 | 236,554 | +0.49(+1.31%) |
Dec 22, 2022 | 36.74 | 37.36 | 36.16 | 37.20 | 353,589 | +0.02(+0.05%) |
Dec 21, 2022 | 37.48 | 37.91 | 36.90 | 37.18 | 506,657 | +0.34(+0.93%) |
Dec 20, 2022 | 37.70 | 38.01 | 36.73 | 36.84 | 470,630 | -0.89(-2.35%) |
Dec 19, 2022 | 38.24 | 38.52 | 37.23 | 37.72 | 642,469 | -0.38(-1.00%) |
Dec 16, 2022 | 37.65 | 39.16 | 37.44 | 38.10 | 4,426,188 | -0.37(-0.97%) |
Dec 15, 2022 | 39.66 | 39.99 | 38.41 | 38.47 | 346,441 | -1.94(-4.81%) |
Dec 14, 2022 | 40.60 | 41.30 | 39.98 | 40.42 | 305,799 | -0.14(-0.35%) |
Dec 13, 2022 | 43.03 | 43.20 | 40.43 | 40.56 | 411,435 | -0.82(-1.98%) |
Dec 12, 2022 | 40.32 | 41.41 | 40.08 | 41.38 | 444,493 | +1.64(+4.12%) |
Dec 09, 2022 | 39.88 | 40.14 | 39.34 | 39.74 | 345,020 | -0.60(-1.49%) |
Dec 08, 2022 | 40.79 | 41.07 | 40.09 | 40.34 | 284,374 | -0.31(-0.77%) |
Dec 07, 2022 | 40.47 | 41.29 | 40.17 | 40.65 | 362,601 | +0.08(+0.21%) |
Dec 06, 2022 | 41.05 | 41.52 | 40.14 | 40.57 | 306,105 | -0.58(-1.42%) |
Dec 05, 2022 | 41.52 | 41.90 | 40.71 | 41.15 | 295,851 | -1.02(-2.41%) |
Dec 02, 2022 | 41.60 | 42.29 | 40.70 | 42.17 | 315,400 | +0.05(+0.11%) |