Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 45.21 | 45.52 | 45.17 | 45.17 | 13,511 | -0.08(-0.17%) |
Feb 27, 2023 | 45.51 | 45.71 | 45.11 | 45.25 | 19,227 | -0.03(-0.06%) |
Feb 24, 2023 | 45.03 | 45.28 | 44.94 | 45.28 | 26,096 | -0.15(-0.32%) |
Feb 23, 2023 | 45.48 | 45.62 | 45.12 | 45.42 | 25,056 | +0.15(+0.32%) |
Feb 22, 2023 | 45.39 | 45.59 | 45.15 | 45.28 | 32,628 | -0.02(-0.04%) |
Feb 21, 2023 | 45.70 | 45.75 | 45.29 | 45.29 | 20,934 | -0.77(-1.66%) |
Feb 17, 2023 | 45.55 | 46.12 | 45.55 | 46.06 | 19,892 | +0.42(+0.93%) |
Feb 16, 2023 | 45.36 | 45.85 | 45.28 | 45.64 | 17,860 | -0.15(-0.33%) |
Feb 15, 2023 | 45.21 | 45.82 | 45.11 | 45.79 | 46,594 | +0.37(+0.81%) |
Feb 14, 2023 | 45.60 | 45.88 | 45.23 | 45.42 | 27,678 | -0.39(-0.85%) |
Feb 13, 2023 | 45.40 | 45.82 | 45.40 | 45.81 | 69,771 | +0.35(+0.77%) |
Feb 10, 2023 | 45.15 | 45.52 | 45.14 | 45.46 | 22,084 | +0.21(+0.47%) |
Feb 09, 2023 | 46.08 | 46.11 | 45.24 | 45.25 | 24,046 | -0.65(-1.42%) |
Feb 08, 2023 | 45.86 | 46.21 | 45.74 | 45.90 | 45,475 | -0.45(-0.96%) |
Feb 07, 2023 | 45.94 | 46.49 | 45.83 | 46.34 | 28,928 | +0.16(+0.34%) |
Feb 06, 2023 | 46.38 | 46.58 | 46.03 | 46.19 | 40,036 | -0.53(-1.14%) |
Feb 03, 2023 | 46.24 | 46.76 | 46.24 | 46.72 | 70,477 | +0.19(+0.42%) |
Feb 02, 2023 | 45.92 | 46.55 | 45.92 | 46.53 | 120,273 | +0.74(+1.61%) |
Feb 01, 2023 | 45.27 | 46.24 | 45.17 | 45.79 | 31,957 | +0.39(+0.85%) |
Jan 31, 2023 | 44.46 | 45.40 | 44.46 | 45.40 | 33,679 | +1.05(+2.38%) |
Jan 30, 2023 | 44.31 | 44.73 | 44.31 | 44.35 | 28,920 | -0.21(-0.47%) |
Jan 27, 2023 | 44.32 | 44.67 | 44.23 | 44.56 | 36,703 | +0.16(+0.35%) |
Jan 26, 2023 | 44.60 | 44.60 | 44.10 | 44.40 | 62,388 | +0.07(+0.15%) |
Jan 25, 2023 | 44.28 | 44.38 | 44.01 | 44.33 | 49,872 | -0.25(-0.57%) |
Jan 24, 2023 | 44.57 | 44.71 | 44.30 | 44.59 | 46,287 | -0.16(-0.35%) |
Jan 23, 2023 | 44.55 | 44.97 | 44.51 | 44.74 | 46,821 | +0.15(+0.33%) |
Jan 20, 2023 | 44.25 | 44.61 | 44.04 | 44.60 | 20,437 | +0.41(+0.92%) |
Jan 19, 2023 | 44.36 | 44.37 | 43.91 | 44.19 | 52,271 | -0.24(-0.55%) |
Jan 18, 2023 | 45.29 | 45.29 | 44.32 | 44.43 | 76,900 | -0.80(-1.78%) |
Jan 17, 2023 | 45.34 | 45.54 | 45.18 | 45.24 | 61,907 | -0.19(-0.43%) |
Jan 13, 2023 | 44.89 | 45.46 | 44.74 | 45.43 | 30,337 | +0.26(+0.58%) |
Jan 12, 2023 | 44.78 | 45.36 | 44.63 | 45.17 | 44,254 | +0.51(+1.15%) |
Jan 11, 2023 | 44.32 | 44.67 | 44.28 | 44.65 | 35,566 | +0.46(+1.03%) |
Jan 10, 2023 | 43.85 | 44.26 | 43.70 | 44.20 | 57,630 | +0.32(+0.73%) |
Jan 09, 2023 | 44.37 | 44.37 | 43.82 | 43.88 | 105,303 | -0.34(-0.77%) |
Jan 06, 2023 | 43.50 | 44.36 | 43.50 | 44.22 | 22,171 | +1.06(+2.45%) |
Jan 05, 2023 | 43.41 | 43.41 | 43.04 | 43.16 | 24,962 | -0.49(-1.13%) |
Jan 04, 2023 | 43.69 | 44.11 | 43.54 | 43.66 | 34,907 | +0.21(+0.49%) |
Jan 03, 2023 | 43.60 | 43.88 | 43.06 | 43.44 | 101,076 | +0.15(+0.35%) |
Dec 30, 2022 | 43.36 | 43.53 | 43.09 | 43.29 | 152,823 | -0.37(-0.85%) |
Dec 29, 2022 | 43.16 | 43.73 | 43.16 | 43.66 | 40,459 | +0.64(+1.48%) |
Dec 28, 2022 | 43.62 | 43.68 | 42.99 | 43.03 | 71,183 | -0.63(-1.44%) |
Dec 27, 2022 | 43.57 | 43.70 | 43.39 | 43.66 | 42,100 | +0.13(+0.29%) |
Dec 23, 2022 | 43.12 | 43.59 | 43.05 | 43.53 | 140,966 | +0.44(+1.01%) |
Dec 22, 2022 | 43.18 | 43.18 | 42.60 | 43.09 | 38,511 | -0.40(-0.91%) |
Dec 21, 2022 | 43.10 | 43.66 | 43.10 | 43.49 | 43,240 | +0.70(+1.63%) |
Dec 20, 2022 | 42.71 | 43.09 | 42.63 | 42.79 | 38,886 | -0.00(-0.01%) |
Dec 19, 2022 | 42.56 | 42.97 | 42.56 | 42.80 | 49,840 | +0.30(+0.70%) |
Dec 16, 2022 | 42.52 | 42.87 | 42.29 | 42.50 | 69,054 | -0.49(-1.15%) |
Dec 15, 2022 | 43.45 | 43.57 | 42.82 | 42.99 | 42,383 | -0.77(-1.76%) |
Dec 14, 2022 | 44.26 | 44.59 | 43.65 | 43.76 | 40,516 | -0.55(-1.23%) |
Dec 13, 2022 | 45.15 | 45.48 | 44.22 | 44.31 | 20,899 | -0.02(-0.04%) |
Dec 12, 2022 | 44.28 | 44.48 | 43.91 | 44.33 | 26,376 | +0.14(+0.31%) |
Dec 09, 2022 | 44.26 | 44.48 | 44.16 | 44.19 | 20,009 | -0.28(-0.62%) |
Dec 08, 2022 | 44.47 | 44.73 | 44.30 | 44.47 | 52,634 | +0.20(+0.45%) |
Dec 07, 2022 | 44.38 | 44.75 | 44.24 | 44.27 | 62,539 | -0.19(-0.43%) |
Dec 06, 2022 | 44.62 | 44.70 | 44.22 | 44.46 | 25,033 | -0.23(-0.52%) |
Dec 05, 2022 | 45.51 | 45.51 | 44.43 | 44.69 | 42,277 | -1.17(-2.55%) |
Dec 02, 2022 | 45.24 | 46.00 | 45.24 | 45.86 | 83,787 | +0.19(+0.42%) |