Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.31 | 44.64 | 44.31 | 44.40 | 4,468 | -0.07(-0.15%) |
Feb 27, 2023 | 44.67 | 44.70 | 44.47 | 44.47 | 1,713 | +0.11(+0.24%) |
Feb 24, 2023 | 44.39 | 44.43 | 44.09 | 44.36 | 1,492 | -0.45(-1.01%) |
Feb 23, 2023 | 44.85 | 44.85 | 44.40 | 44.82 | 10,857 | +0.26(+0.58%) |
Feb 22, 2023 | 44.69 | 44.85 | 44.50 | 44.56 | 15,475 | -0.09(-0.20%) |
Feb 21, 2023 | 45.14 | 45.14 | 44.65 | 44.65 | 1,069 | -0.91(-1.99%) |
Feb 17, 2023 | 45.50 | 45.61 | 45.40 | 45.56 | 12,405 | -0.16(-0.34%) |
Feb 16, 2023 | 45.97 | 46.14 | 45.72 | 45.72 | 13,079 | -0.49(-1.05%) |
Feb 15, 2023 | 45.94 | 46.20 | 45.94 | 46.20 | 6,371 | +0.09(+0.20%) |
Feb 14, 2023 | 46.34 | 46.34 | 45.66 | 46.11 | 8,601 | +0.02(+0.04%) |
Feb 13, 2023 | 45.92 | 46.10 | 45.89 | 46.09 | 6,122 | +0.50(+1.11%) |
Feb 10, 2023 | 45.43 | 45.59 | 45.34 | 45.59 | 3,893 | +0.08(+0.18%) |
Feb 09, 2023 | 46.12 | 46.12 | 45.41 | 45.50 | 4,202 | -0.40(-0.87%) |
Feb 08, 2023 | 46.19 | 46.36 | 45.83 | 45.90 | 7,855 | -0.63(-1.35%) |
Feb 07, 2023 | 45.80 | 46.57 | 45.75 | 46.53 | 7,843 | +0.63(+1.38%) |
Feb 06, 2023 | 45.94 | 46.01 | 45.81 | 45.90 | 2,952 | -0.40(-0.87%) |
Feb 03, 2023 | 46.31 | 46.59 | 46.26 | 46.30 | 27,232 | -0.36(-0.78%) |
Feb 02, 2023 | 46.35 | 46.69 | 46.35 | 46.66 | 8,126 | +0.81(+1.76%) |
Feb 01, 2023 | 45.30 | 46.06 | 45.13 | 45.86 | 7,436 | +0.46(+1.01%) |
Jan 31, 2023 | 44.88 | 45.40 | 44.88 | 45.40 | 20,813 | +0.63(+1.41%) |
Jan 30, 2023 | 45.14 | 45.26 | 44.77 | 44.77 | 6,771 | -0.63(-1.40%) |
Jan 27, 2023 | 45.44 | 45.45 | 45.21 | 45.40 | 4,830 | +0.23(+0.51%) |
Jan 26, 2023 | 45.00 | 45.17 | 44.72 | 45.17 | 5,860 | +0.50(+1.13%) |
Jan 25, 2023 | 44.11 | 44.66 | 44.11 | 44.66 | 19,093 | +0.04(+0.09%) |
Jan 24, 2023 | 44.50 | 44.67 | 44.50 | 44.63 | 12,503 | -0.09(-0.21%) |
Jan 23, 2023 | 44.32 | 44.72 | 44.30 | 44.72 | 3,027 | +0.52(+1.18%) |
Jan 20, 2023 | 43.60 | 44.20 | 43.59 | 44.20 | 8,893 | +0.87(+2.01%) |
Jan 19, 2023 | 43.27 | 43.55 | 43.25 | 43.33 | 3,034 | -0.30(-0.69%) |
Jan 18, 2023 | 44.04 | 44.05 | 43.63 | 43.63 | 6,870 | -0.63(-1.42%) |
Jan 17, 2023 | 44.36 | 44.36 | 44.24 | 44.26 | 3,008 | -0.13(-0.28%) |
Jan 13, 2023 | 44.12 | 44.39 | 44.08 | 44.39 | 15,791 | +0.19(+0.43%) |
Jan 12, 2023 | 43.98 | 44.35 | 43.98 | 44.20 | 10,957 | +0.10(+0.22%) |
Jan 11, 2023 | 43.87 | 44.10 | 43.87 | 44.10 | 1,575 | +0.56(+1.29%) |
Jan 10, 2023 | 43.38 | 43.54 | 43.15 | 43.54 | 7,610 | +0.24(+0.56%) |
Jan 09, 2023 | 43.91 | 43.91 | 43.30 | 43.30 | 2,923 | -0.01(-0.03%) |
Jan 06, 2023 | 42.77 | 43.42 | 42.77 | 43.31 | 1,430 | +0.96(+2.26%) |
Jan 05, 2023 | 42.66 | 42.66 | 42.29 | 42.35 | 8,289 | -0.44(-1.02%) |
Jan 04, 2023 | 42.62 | 42.98 | 42.51 | 42.79 | 7,660 | +0.35(+0.82%) |
Jan 03, 2023 | 42.76 | 42.76 | 42.20 | 42.44 | 12,660 | -0.17(-0.40%) |
Dec 30, 2022 | 42.49 | 42.68 | 42.28 | 42.61 | 5,745 | -0.14(-0.32%) |
Dec 29, 2022 | 42.72 | 42.86 | 42.68 | 42.75 | 19,066 | +0.67(+1.59%) |
Dec 28, 2022 | 42.77 | 42.78 | 42.08 | 42.08 | 24,022 | -0.52(-1.22%) |
Dec 27, 2022 | 42.75 | 42.75 | 42.55 | 42.60 | 28,712 | -0.15(-0.36%) |
Dec 23, 2022 | 42.32 | 42.75 | 42.26 | 42.75 | 4,299 | +0.23(+0.55%) |
Dec 22, 2022 | 42.60 | 42.64 | 41.97 | 42.52 | 21,406 | -0.61(-1.41%) |
Dec 21, 2022 | 42.92 | 43.21 | 42.82 | 43.13 | 16,884 | +0.58(+1.36%) |
Dec 20, 2022 | 42.35 | 42.71 | 42.35 | 42.55 | 12,177 | +0.07(+0.16%) |
Dec 19, 2022 | 42.78 | 42.83 | 42.48 | 42.48 | 4,562 | -0.37(-0.86%) |
Dec 16, 2022 | 43.10 | 43.13 | 42.63 | 42.85 | 9,905 | -0.67(-1.54%) |
Dec 15, 2022 | 43.99 | 43.99 | 43.36 | 43.52 | 24,633 | -1.18(-2.64%) |
Dec 14, 2022 | 44.98 | 45.27 | 44.57 | 44.70 | 14,933 | -0.21(-0.47%) |
Dec 13, 2022 | 45.93 | 45.93 | 44.71 | 44.91 | 13,625 | +0.32(+0.71%) |
Dec 12, 2022 | 43.93 | 44.59 | 43.93 | 44.59 | 4,379 | +0.66(+1.49%) |
Dec 09, 2022 | 44.03 | 44.40 | 43.94 | 43.94 | 23,811 | -0.34(-0.77%) |
Dec 08, 2022 | 44.16 | 44.37 | 44.16 | 44.28 | 7,621 | +0.35(+0.80%) |
Dec 07, 2022 | 44.09 | 44.20 | 43.93 | 43.93 | 3,225 | -0.16(-0.36%) |
Dec 06, 2022 | 44.56 | 44.66 | 44.03 | 44.09 | 10,479 | -0.54(-1.21%) |
Dec 05, 2022 | 45.12 | 45.24 | 44.60 | 44.63 | 14,474 | -0.82(-1.80%) |
Dec 02, 2022 | 45.05 | 45.53 | 45.05 | 45.45 | 42,646 | -0.12(-0.26%) |