Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.73 | 45.08 | 44.73 | 45.08 | 3,716 | +0.11(+0.24%) |
Feb 27, 2023 | 45.08 | 45.08 | 44.88 | 44.97 | 6,019 | +0.20(+0.45%) |
Feb 24, 2023 | 44.83 | 44.83 | 44.63 | 44.77 | 2,970 | -0.51(-1.12%) |
Feb 23, 2023 | 45.05 | 45.35 | 45.05 | 45.28 | 2,736 | +0.28(+0.63%) |
Feb 22, 2023 | 45.00 | 45.01 | 44.99 | 44.99 | 3,162 | +0.16(+0.36%) |
Feb 21, 2023 | 45.20 | 45.25 | 44.79 | 44.83 | 9,056 | -0.98(-2.14%) |
Feb 17, 2023 | 45.40 | 45.81 | 45.40 | 45.81 | 2,166 | +0.23(+0.50%) |
Feb 16, 2023 | 45.50 | 45.78 | 45.50 | 45.58 | 10,924 | -0.29(-0.62%) |
Feb 15, 2023 | 45.93 | 45.93 | 45.77 | 45.87 | 3,335 | -0.33(-0.71%) |
Feb 14, 2023 | 46.44 | 46.44 | 46.17 | 46.20 | 1,377 | -0.39(-0.84%) |
Feb 13, 2023 | 46.52 | 46.59 | 46.41 | 46.59 | 1,157 | +0.23(+0.50%) |
Feb 10, 2023 | 46.65 | 46.73 | 46.35 | 46.35 | 6,038 | -0.51(-1.08%) |
Feb 09, 2023 | 47.43 | 47.45 | 46.84 | 46.86 | 11,393 | -0.34(-0.72%) |
Feb 08, 2023 | 46.84 | 47.20 | 46.84 | 47.20 | 8,346 | +0.29(+0.62%) |
Feb 07, 2023 | 47.21 | 47.39 | 46.87 | 46.91 | 14,966 | -0.28(-0.59%) |
Feb 06, 2023 | 47.42 | 47.50 | 47.19 | 47.19 | 39,578 | -0.87(-1.81%) |
Feb 03, 2023 | 48.28 | 48.28 | 48.04 | 48.06 | 1,671 | -1.05(-2.13%) |
Feb 02, 2023 | 49.40 | 49.45 | 49.10 | 49.10 | 4,547 | -0.03(-0.06%) |
Feb 01, 2023 | 48.53 | 49.16 | 48.53 | 49.13 | 3,351 | +0.79(+1.64%) |
Jan 31, 2023 | 48.24 | 48.38 | 48.24 | 48.34 | 2,458 | +0.36(+0.76%) |
Jan 30, 2023 | 47.95 | 48.03 | 47.89 | 47.98 | 1,240 | -0.26(-0.54%) |
Jan 27, 2023 | 48.22 | 48.24 | 48.22 | 48.24 | 1,924 | -0.27(-0.55%) |
Jan 26, 2023 | 48.53 | 48.53 | 48.44 | 48.51 | 1,830 | -0.29(-0.58%) |
Jan 25, 2023 | 48.79 | 48.79 | 48.79 | 48.79 | 1,012 | +0.12(+0.25%) |
Jan 24, 2023 | 48.42 | 48.67 | 48.42 | 48.67 | 1,358 | +0.46(+0.96%) |
Jan 23, 2023 | 48.23 | 48.41 | 48.20 | 48.21 | 47,470 | -0.31(-0.65%) |
Jan 20, 2023 | 48.75 | 48.76 | 48.42 | 48.52 | 6,551 | -0.77(-1.56%) |
Jan 19, 2023 | 49.21 | 49.34 | 49.03 | 49.29 | 3,257 | -0.06(-0.13%) |
Jan 18, 2023 | 49.12 | 49.35 | 48.90 | 49.35 | 6,888 | +1.35(+2.81%) |
Jan 17, 2023 | 48.08 | 48.38 | 48.00 | 48.00 | 37,459 | -0.37(-0.76%) |
Jan 13, 2023 | 48.76 | 48.82 | 48.33 | 48.37 | 7,201 | -0.48(-0.99%) |
Jan 12, 2023 | 48.42 | 48.85 | 48.42 | 48.85 | 2,200 | +0.73(+1.53%) |
Jan 11, 2023 | 47.74 | 48.12 | 47.70 | 48.12 | 5,346 | +0.69(+1.45%) |
Jan 10, 2023 | 47.70 | 47.76 | 47.26 | 47.43 | 49,635 | -0.64(-1.34%) |
Jan 09, 2023 | 48.08 | 48.08 | 48.08 | 48.08 | 305 | +0.26(+0.54%) |
Jan 06, 2023 | 47.33 | 47.83 | 47.33 | 47.82 | 2,919 | +1.17(+2.51%) |
Jan 05, 2023 | 46.19 | 46.65 | 46.19 | 46.65 | 347 | -0.14(-0.31%) |
Jan 04, 2023 | 46.79 | 46.86 | 46.55 | 46.79 | 19,610 | +0.67(+1.46%) |
Jan 03, 2023 | 46.42 | 46.42 | 46.05 | 46.12 | 9,691 | +0.65(+1.44%) |
Dec 30, 2022 | 45.46 | 45.84 | 45.29 | 45.46 | 5,035 | -0.37(-0.80%) |
Dec 29, 2022 | 45.59 | 45.86 | 45.59 | 45.83 | 3,443 | +0.38(+0.83%) |
Dec 28, 2022 | 45.86 | 45.86 | 45.40 | 45.45 | 9,601 | -0.20(-0.44%) |
Dec 27, 2022 | 45.89 | 46.03 | 45.61 | 45.66 | 3,197 | -0.78(-1.69%) |
Dec 23, 2022 | 46.45 | 46.55 | 46.34 | 46.44 | 54,178 | -0.45(-0.95%) |
Dec 22, 2022 | 46.87 | 47.01 | 46.87 | 46.88 | 2,029 | +0.06(+0.13%) |
Dec 21, 2022 | 47.01 | 47.01 | 46.82 | 46.82 | 5,146 | +0.01(+0.02%) |
Dec 20, 2022 | 46.71 | 46.95 | 46.71 | 46.81 | 14,153 | -0.73(-1.53%) |
Dec 19, 2022 | 47.57 | 47.67 | 47.52 | 47.54 | 4,464 | -0.76(-1.58%) |
Dec 16, 2022 | 48.13 | 48.31 | 48.13 | 48.31 | 596 | -0.27(-0.57%) |
Dec 15, 2022 | 48.35 | 48.59 | 48.35 | 48.58 | 1,229 | +0.20(+0.42%) |
Dec 14, 2022 | 48.27 | 48.47 | 47.80 | 48.38 | 1,339 | +0.30(+0.62%) |
Dec 13, 2022 | 48.80 | 48.80 | 48.08 | 48.08 | 9,788 | +0.80(+1.69%) |
Dec 12, 2022 | 47.83 | 47.91 | 47.29 | 47.29 | 1,847 | -0.21(-0.45%) |
Dec 09, 2022 | 47.87 | 47.87 | 47.50 | 47.50 | 4,082 | -0.66(-1.38%) |
Dec 08, 2022 | 48.19 | 48.32 | 48.04 | 48.16 | 4,134 | -0.55(-1.13%) |
Dec 07, 2022 | 48.56 | 48.71 | 48.43 | 48.71 | 1,754 | +0.86(+1.79%) |
Dec 06, 2022 | 47.71 | 47.99 | 47.57 | 47.86 | 5,733 | +0.53(+1.11%) |
Dec 05, 2022 | 47.65 | 47.67 | 47.31 | 47.33 | 55,752 | -0.89(-1.84%) |
Dec 02, 2022 | 47.37 | 48.22 | 47.37 | 48.22 | 1,475 | -0.00(-0.00%) |