Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 45.62 | 46.18 | 45.48 | 45.99 | 562,844 | +0.32(+0.70%) |
Feb 27, 2023 | 45.92 | 46.40 | 45.30 | 45.66 | 308,691 | +0.24(+0.54%) |
Feb 24, 2023 | 44.96 | 45.42 | 44.46 | 45.42 | 246,347 | -0.09(-0.19%) |
Feb 23, 2023 | 45.02 | 45.51 | 44.54 | 45.51 | 235,774 | +0.78(+1.74%) |
Feb 22, 2023 | 44.40 | 44.99 | 44.32 | 44.73 | 401,696 | +0.29(+0.66%) |
Feb 21, 2023 | 45.82 | 45.82 | 44.25 | 44.43 | 393,886 | -2.00(-4.31%) |
Feb 17, 2023 | 45.83 | 46.45 | 45.41 | 46.43 | 309,495 | +0.84(+1.84%) |
Feb 16, 2023 | 44.69 | 45.79 | 44.66 | 45.60 | 289,079 | -0.04(-0.09%) |
Feb 15, 2023 | 45.34 | 45.77 | 45.01 | 45.63 | 328,685 | -0.02(-0.04%) |
Feb 14, 2023 | 44.70 | 45.70 | 43.70 | 45.65 | 466,308 | +0.65(+1.45%) |
Feb 13, 2023 | 44.34 | 45.44 | 43.83 | 45.00 | 491,363 | +0.70(+1.59%) |
Feb 10, 2023 | 44.02 | 44.84 | 40.94 | 44.30 | 1,008,199 | -0.96(-2.11%) |
Feb 09, 2023 | 43.61 | 45.27 | 40.62 | 45.25 | 1,312,431 | -1.67(-3.56%) |
Feb 08, 2023 | 47.57 | 47.84 | 46.70 | 46.92 | 266,634 | -1.25(-2.59%) |
Feb 07, 2023 | 47.30 | 48.33 | 47.09 | 48.17 | 335,792 | +0.43(+0.90%) |
Feb 06, 2023 | 47.66 | 48.00 | 46.95 | 47.74 | 233,193 | -0.37(-0.77%) |
Feb 03, 2023 | 47.52 | 48.46 | 47.36 | 48.11 | 349,478 | +0.18(+0.37%) |
Feb 02, 2023 | 46.22 | 47.99 | 46.07 | 47.94 | 367,912 | +2.28(+5.00%) |
Feb 01, 2023 | 45.62 | 46.33 | 45.16 | 45.65 | 372,607 | -0.06(-0.13%) |
Jan 31, 2023 | 44.39 | 45.85 | 44.39 | 45.71 | 232,639 | +1.59(+3.60%) |
Jan 30, 2023 | 44.21 | 44.71 | 44.06 | 44.12 | 153,627 | -0.38(-0.85%) |
Jan 27, 2023 | 44.18 | 44.91 | 44.08 | 44.50 | 163,243 | +0.25(+0.57%) |
Jan 26, 2023 | 45.03 | 45.15 | 43.76 | 44.25 | 157,237 | -0.29(-0.66%) |
Jan 25, 2023 | 43.64 | 44.74 | 43.47 | 44.54 | 276,443 | +0.63(+1.44%) |
Jan 24, 2023 | 43.90 | 44.28 | 42.86 | 43.91 | 236,888 | +0.38(+0.87%) |
Jan 23, 2023 | 43.03 | 43.55 | 42.63 | 43.53 | 313,523 | +0.75(+1.76%) |
Jan 20, 2023 | 42.84 | 42.86 | 41.90 | 42.78 | 413,305 | +0.28(+0.67%) |
Jan 19, 2023 | 43.57 | 43.68 | 42.11 | 42.49 | 283,508 | -1.29(-2.94%) |
Jan 18, 2023 | 44.92 | 45.62 | 43.72 | 43.78 | 264,275 | -1.05(-2.35%) |
Jan 17, 2023 | 45.58 | 45.89 | 44.72 | 44.83 | 177,927 | -0.64(-1.42%) |
Jan 13, 2023 | 44.75 | 45.74 | 44.65 | 45.48 | 212,362 | +0.44(+0.97%) |
Jan 12, 2023 | 44.82 | 45.05 | 44.19 | 45.04 | 419,717 | +0.44(+0.98%) |
Jan 11, 2023 | 44.06 | 44.73 | 43.85 | 44.60 | 237,530 | +0.60(+1.37%) |
Jan 10, 2023 | 42.91 | 44.29 | 42.91 | 44.00 | 369,268 | +0.86(+1.99%) |
Jan 09, 2023 | 43.06 | 43.80 | 42.69 | 43.14 | 316,685 | +0.31(+0.73%) |
Jan 06, 2023 | 41.92 | 43.16 | 41.56 | 42.83 | 255,505 | +1.56(+3.78%) |
Jan 05, 2023 | 41.03 | 41.51 | 40.46 | 41.26 | 260,662 | +0.09(+0.21%) |
Jan 04, 2023 | 42.60 | 42.71 | 40.81 | 41.18 | 268,293 | -0.79(-1.88%) |
Jan 03, 2023 | 42.03 | 42.51 | 41.32 | 41.97 | 348,645 | +0.34(+0.82%) |
Dec 30, 2022 | 41.07 | 42.24 | 41.07 | 41.63 | 533,505 | +0.26(+0.64%) |
Dec 29, 2022 | 39.70 | 41.53 | 39.36 | 41.36 | 357,660 | +1.66(+4.18%) |
Dec 28, 2022 | 40.42 | 40.59 | 39.62 | 39.70 | 243,731 | -0.66(-1.64%) |
Dec 27, 2022 | 40.16 | 40.61 | 39.75 | 40.37 | 218,990 | +0.20(+0.49%) |
Dec 23, 2022 | 40.03 | 40.54 | 39.81 | 40.17 | 176,067 | -0.10(-0.24%) |
Dec 22, 2022 | 40.63 | 40.67 | 39.64 | 40.27 | 231,811 | -0.99(-2.41%) |
Dec 21, 2022 | 40.95 | 41.68 | 40.84 | 41.26 | 370,560 | +0.58(+1.41%) |
Dec 20, 2022 | 41.34 | 41.81 | 40.68 | 40.69 | 369,685 | -0.87(-2.09%) |
Dec 19, 2022 | 43.33 | 43.80 | 41.53 | 41.56 | 561,767 | -1.39(-3.23%) |
Dec 16, 2022 | 46.02 | 46.32 | 42.83 | 42.94 | 1,968,951 | -3.74(-8.00%) |
Dec 15, 2022 | 48.78 | 48.94 | 46.59 | 46.68 | 705,349 | -0.64(-1.36%) |
Dec 14, 2022 | 48.65 | 49.10 | 47.32 | 47.32 | 496,619 | -1.39(-2.85%) |
Dec 13, 2022 | 50.22 | 50.23 | 48.41 | 48.71 | 529,481 | +0.39(+0.80%) |
Dec 12, 2022 | 48.33 | 48.70 | 47.88 | 48.32 | 259,177 | -0.04(-0.08%) |
Dec 09, 2022 | 49.55 | 49.58 | 48.30 | 48.36 | 265,244 | -1.43(-2.87%) |
Dec 08, 2022 | 50.30 | 50.30 | 49.35 | 49.79 | 309,827 | -0.06(-0.12%) |
Dec 07, 2022 | 50.11 | 50.60 | 49.62 | 49.85 | 392,469 | -0.24(-0.48%) |
Dec 06, 2022 | 49.99 | 50.09 | 49.25 | 50.09 | 379,211 | +0.09(+0.17%) |
Dec 05, 2022 | 50.75 | 50.75 | 48.57 | 50.00 | 568,991 | -1.53(-2.98%) |
Dec 02, 2022 | 49.00 | 51.99 | 48.81 | 51.54 | 612,210 | +2.53(+5.17%) |