Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.23 | 46.24 | 46.02 | 46.02 | 1,485 | -0.26(-0.56%) |
Feb 27, 2023 | 46.30 | 46.30 | 46.21 | 46.27 | 7,298 | +0.12(+0.25%) |
Feb 24, 2023 | 46.14 | 46.18 | 46.02 | 46.16 | 3,783 | -0.89(-1.89%) |
Feb 23, 2023 | 47.21 | 47.28 | 46.78 | 47.05 | 9,824 | +0.28(+0.61%) |
Feb 22, 2023 | 46.95 | 46.95 | 46.71 | 46.76 | 5,195 | -0.21(-0.45%) |
Feb 21, 2023 | 47.25 | 47.38 | 46.97 | 46.97 | 13,271 | -0.31(-0.65%) |
Feb 17, 2023 | 47.08 | 47.54 | 47.08 | 47.28 | 15,348 | -0.35(-0.74%) |
Feb 16, 2023 | 47.51 | 47.81 | 47.51 | 47.63 | 8,488 | +0.06(+0.13%) |
Feb 15, 2023 | 47.27 | 47.57 | 47.27 | 47.57 | 2,587 | -0.34(-0.70%) |
Feb 14, 2023 | 47.68 | 48.09 | 47.68 | 47.91 | 6,630 | -0.08(-0.17%) |
Feb 13, 2023 | 47.89 | 48.04 | 47.89 | 47.99 | 2,441 | +0.42(+0.88%) |
Feb 10, 2023 | 47.76 | 47.76 | 47.54 | 47.57 | 15,681 | -0.57(-1.18%) |
Feb 09, 2023 | 48.48 | 48.48 | 48.01 | 48.14 | 6,814 | +0.12(+0.26%) |
Feb 08, 2023 | 47.98 | 48.11 | 47.80 | 48.01 | 11,616 | -0.08(-0.17%) |
Feb 07, 2023 | 47.92 | 48.13 | 47.67 | 48.09 | 15,970 | +0.26(+0.55%) |
Feb 06, 2023 | 47.68 | 47.90 | 47.68 | 47.83 | 1,208 | -0.51(-1.05%) |
Feb 03, 2023 | 48.88 | 48.89 | 48.34 | 48.34 | 16,143 | -0.94(-1.91%) |
Feb 02, 2023 | 49.35 | 49.43 | 49.19 | 49.28 | 8,692 | -0.19(-0.39%) |
Feb 01, 2023 | 49.27 | 49.49 | 48.92 | 49.47 | 7,487 | +0.52(+1.06%) |
Jan 31, 2023 | 48.72 | 48.97 | 48.67 | 48.95 | 23,971 | +0.16(+0.33%) |
Jan 30, 2023 | 49.17 | 49.17 | 48.79 | 48.79 | 49,026 | -0.94(-1.89%) |
Jan 27, 2023 | 49.89 | 49.93 | 49.66 | 49.73 | 8,088 | -0.25(-0.50%) |
Jan 26, 2023 | 49.94 | 50.07 | 49.76 | 49.98 | 16,169 | +0.44(+0.89%) |
Jan 25, 2023 | 49.15 | 49.68 | 49.14 | 49.54 | 11,813 | +0.12(+0.23%) |
Jan 24, 2023 | 49.53 | 49.66 | 49.42 | 49.42 | 10,534 | -0.18(-0.37%) |
Jan 23, 2023 | 49.35 | 49.65 | 49.35 | 49.60 | 35,593 | +0.35(+0.71%) |
Jan 20, 2023 | 48.81 | 49.26 | 48.81 | 49.26 | 3,895 | +0.69(+1.42%) |
Jan 19, 2023 | 48.66 | 48.71 | 48.37 | 48.57 | 23,571 | +0.41(+0.86%) |
Jan 18, 2023 | 48.98 | 48.98 | 48.16 | 48.16 | 39,973 | -0.40(-0.83%) |
Jan 17, 2023 | 48.56 | 48.64 | 48.38 | 48.56 | 10,343 | -0.14(-0.30%) |
Jan 13, 2023 | 48.39 | 48.84 | 48.39 | 48.70 | 98,639 | +0.09(+0.18%) |
Jan 12, 2023 | 47.84 | 48.63 | 47.54 | 48.62 | 228,693 | +0.84(+1.76%) |
Jan 11, 2023 | 47.66 | 47.84 | 47.52 | 47.78 | 3,116 | +0.24(+0.50%) |
Jan 10, 2023 | 47.46 | 47.63 | 47.30 | 47.54 | 10,535 | +0.15(+0.32%) |
Jan 09, 2023 | 47.39 | 47.65 | 47.37 | 47.39 | 2,718 | +0.29(+0.61%) |
Jan 06, 2023 | 46.44 | 47.10 | 46.44 | 47.10 | 5,786 | +1.09(+2.37%) |
Jan 05, 2023 | 45.70 | 46.11 | 45.70 | 46.01 | 12,053 | -0.28(-0.60%) |
Jan 04, 2023 | 45.78 | 46.29 | 45.76 | 46.28 | 17,113 | +1.09(+2.40%) |
Jan 03, 2023 | 45.11 | 45.30 | 45.11 | 45.20 | 17,014 | +0.29(+0.64%) |
Dec 30, 2022 | 45.05 | 45.25 | 44.75 | 44.91 | 24,250 | -0.46(-1.02%) |
Dec 29, 2022 | 45.07 | 45.46 | 45.06 | 45.37 | 62,255 | +0.59(+1.31%) |
Dec 28, 2022 | 45.18 | 45.18 | 44.71 | 44.79 | 41,199 | -0.71(-1.56%) |
Dec 27, 2022 | 45.07 | 45.51 | 45.07 | 45.50 | 58,307 | +0.70(+1.56%) |
Dec 23, 2022 | 44.69 | 44.79 | 44.54 | 44.79 | 81,441 | +0.18(+0.41%) |
Dec 22, 2022 | 44.86 | 44.86 | 44.33 | 44.61 | 47,720 | -0.42(-0.94%) |
Dec 21, 2022 | 44.58 | 45.06 | 44.57 | 45.03 | 16,474 | +0.37(+0.82%) |
Dec 20, 2022 | 44.58 | 44.89 | 44.58 | 44.67 | 32,982 | -0.05(-0.12%) |
Dec 19, 2022 | 44.84 | 44.90 | 44.65 | 44.72 | 31,854 | +0.00(+0.01%) |
Dec 16, 2022 | 44.84 | 44.84 | 44.70 | 44.72 | 20,659 | +0.20(+0.45%) |
Dec 15, 2022 | 45.03 | 45.03 | 44.50 | 44.52 | 24,911 | -0.82(-1.80%) |
Dec 14, 2022 | 45.39 | 45.51 | 45.24 | 45.34 | 21,033 | -0.09(-0.21%) |
Dec 13, 2022 | 45.88 | 45.88 | 45.28 | 45.43 | 26,584 | +0.26(+0.59%) |
Dec 12, 2022 | 45.02 | 45.18 | 44.88 | 45.17 | 35,896 | +0.04(+0.08%) |
Dec 09, 2022 | 45.29 | 45.56 | 45.13 | 45.13 | 10,292 | -0.10(-0.22%) |
Dec 08, 2022 | 45.23 | 45.28 | 45.14 | 45.23 | 24,036 | +0.38(+0.85%) |
Dec 07, 2022 | 44.77 | 44.89 | 44.73 | 44.85 | 6,891 | -0.12(-0.26%) |
Dec 06, 2022 | 45.14 | 45.17 | 44.92 | 44.97 | 7,205 | -0.06(-0.14%) |
Dec 05, 2022 | 45.54 | 45.68 | 45.03 | 45.03 | 172,985 | -0.60(-1.32%) |
Dec 02, 2022 | 45.07 | 45.64 | 45.07 | 45.63 | 21,439 | +0.21(+0.46%) |