Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.40 | 45.00 | 43.40 | 44.49 | 638,533 | +1.03(+2.37%) |
Feb 27, 2023 | 44.13 | 44.31 | 43.07 | 43.46 | 280,661 | -0.29(-0.66%) |
Feb 24, 2023 | 43.70 | 44.46 | 43.15 | 43.75 | 371,011 | -0.69(-1.55%) |
Feb 23, 2023 | 46.28 | 47.35 | 44.00 | 44.44 | 489,786 | -1.72(-3.73%) |
Feb 22, 2023 | 45.77 | 46.88 | 45.45 | 46.16 | 542,456 | +0.66(+1.45%) |
Feb 21, 2023 | 48.00 | 48.85 | 44.34 | 45.50 | 851,891 | -3.21(-6.59%) |
Feb 17, 2023 | 47.59 | 49.31 | 45.19 | 48.71 | 812,530 | +4.44(+10.03%) |
Feb 16, 2023 | 44.27 | 44.76 | 43.34 | 44.27 | 473,141 | +0.06(+0.14%) |
Feb 15, 2023 | 43.11 | 44.29 | 42.26 | 44.21 | 511,632 | +0.96(+2.22%) |
Feb 14, 2023 | 43.80 | 44.66 | 42.36 | 43.25 | 408,719 | -0.56(-1.28%) |
Feb 13, 2023 | 44.14 | 44.62 | 43.51 | 43.81 | 445,536 | -0.19(-0.43%) |
Feb 10, 2023 | 45.03 | 45.03 | 43.52 | 44.00 | 458,103 | -1.37(-3.02%) |
Feb 09, 2023 | 45.69 | 46.48 | 44.85 | 45.37 | 516,355 | -0.11(-0.24%) |
Feb 08, 2023 | 47.65 | 47.65 | 45.42 | 45.48 | 513,238 | -2.16(-4.53%) |
Feb 07, 2023 | 45.94 | 47.82 | 44.83 | 47.64 | 736,843 | +1.70(+3.70%) |
Feb 06, 2023 | 45.44 | 46.79 | 45.11 | 45.94 | 424,409 | +0.21(+0.46%) |
Feb 03, 2023 | 46.66 | 47.41 | 45.66 | 45.73 | 378,549 | -1.61(-3.40%) |
Feb 02, 2023 | 45.92 | 47.95 | 45.74 | 47.34 | 809,090 | +2.10(+4.64%) |
Feb 01, 2023 | 45.26 | 45.74 | 44.08 | 45.24 | 529,092 | -0.09(-0.20%) |
Jan 31, 2023 | 43.23 | 45.34 | 43.23 | 45.33 | 608,437 | +2.35(+5.47%) |
Jan 30, 2023 | 43.35 | 43.62 | 42.72 | 42.98 | 623,690 | -0.74(-1.69%) |
Jan 27, 2023 | 44.22 | 44.98 | 43.66 | 43.72 | 449,661 | -0.42(-0.95%) |
Jan 26, 2023 | 43.70 | 44.35 | 43.10 | 44.14 | 623,432 | +0.74(+1.71%) |
Jan 25, 2023 | 43.31 | 43.88 | 42.42 | 43.40 | 617,035 | -0.09(-0.21%) |
Jan 24, 2023 | 42.84 | 43.57 | 42.51 | 43.49 | 528,521 | +0.68(+1.59%) |
Jan 23, 2023 | 42.31 | 42.90 | 41.91 | 42.81 | 936,018 | +0.41(+0.97%) |
Jan 20, 2023 | 41.60 | 42.62 | 41.23 | 42.40 | 1,057,449 | +0.90(+2.17%) |
Jan 19, 2023 | 42.44 | 42.93 | 41.39 | 41.50 | 565,886 | -1.12(-2.63%) |
Jan 18, 2023 | 43.46 | 44.75 | 41.91 | 42.62 | 625,335 | +0.12(+0.28%) |
Jan 17, 2023 | 43.64 | 44.60 | 42.36 | 42.50 | 536,137 | -1.05(-2.41%) |
Jan 13, 2023 | 43.00 | 45.01 | 41.00 | 43.55 | 700,224 | +0.36(+0.83%) |
Jan 12, 2023 | 41.74 | 43.20 | 40.72 | 43.19 | 741,685 | +1.47(+3.52%) |
Jan 11, 2023 | 43.54 | 43.54 | 40.71 | 41.72 | 613,992 | -1.73(-3.98%) |
Jan 10, 2023 | 40.31 | 43.51 | 39.17 | 43.45 | 977,892 | +2.85(+7.02%) |
Jan 09, 2023 | 46.50 | 46.50 | 40.53 | 40.60 | 1,271,221 | -6.06(-12.99%) |
Jan 06, 2023 | 47.34 | 47.64 | 46.20 | 46.66 | 436,497 | -0.57(-1.21%) |
Jan 05, 2023 | 47.11 | 47.57 | 46.55 | 47.23 | 594,285 | -0.21(-0.44%) |
Jan 04, 2023 | 45.84 | 48.38 | 45.84 | 47.44 | 583,495 | +1.92(+4.22%) |
Jan 03, 2023 | 46.42 | 47.48 | 45.20 | 45.52 | 679,193 | -0.81(-1.75%) |
Dec 30, 2022 | 45.08 | 46.51 | 44.50 | 46.33 | 553,250 | +1.16(+2.57%) |
Dec 29, 2022 | 43.89 | 46.37 | 43.69 | 45.17 | 549,353 | +1.65(+3.79%) |
Dec 28, 2022 | 42.84 | 43.97 | 42.46 | 43.52 | 495,318 | +0.65(+1.52%) |
Dec 27, 2022 | 43.55 | 43.73 | 42.71 | 42.87 | 505,782 | -0.65(-1.49%) |
Dec 23, 2022 | 44.55 | 44.55 | 42.74 | 43.52 | 686,796 | -1.28(-2.86%) |
Dec 22, 2022 | 43.57 | 45.56 | 43.57 | 44.80 | 487,705 | +0.69(+1.56%) |
Dec 21, 2022 | 43.96 | 46.05 | 43.58 | 44.11 | 605,094 | +0.21(+0.48%) |
Dec 20, 2022 | 41.13 | 44.08 | 41.13 | 43.90 | 797,043 | +2.20(+5.28%) |
Dec 19, 2022 | 45.43 | 45.67 | 41.56 | 41.70 | 901,960 | -3.93(-8.61%) |
Dec 16, 2022 | 45.12 | 46.23 | 44.20 | 45.63 | 1,110,823 | +0.06(+0.13%) |
Dec 15, 2022 | 45.02 | 45.86 | 44.50 | 45.57 | 687,175 | +0.11(+0.24%) |
Dec 14, 2022 | 44.93 | 46.17 | 44.31 | 45.46 | 860,014 | +0.53(+1.18%) |
Dec 13, 2022 | 43.54 | 45.26 | 43.17 | 44.93 | 883,109 | +2.15(+5.03%) |
Dec 12, 2022 | 40.92 | 43.02 | 40.13 | 42.78 | 889,813 | +2.13(+5.24%) |
Dec 09, 2022 | 41.01 | 41.09 | 40.20 | 40.65 | 706,385 | -0.56(-1.36%) |
Dec 08, 2022 | 39.83 | 41.83 | 39.04 | 41.21 | 511,037 | +1.70(+4.30%) |
Dec 07, 2022 | 39.07 | 40.57 | 38.95 | 39.51 | 884,292 | +0.29(+0.74%) |
Dec 06, 2022 | 39.57 | 39.71 | 38.51 | 39.22 | 600,353 | -0.61(-1.53%) |
Dec 05, 2022 | 40.05 | 40.45 | 39.23 | 39.83 | 602,644 | -0.34(-0.85%) |
Dec 02, 2022 | 37.38 | 40.22 | 36.51 | 40.17 | 1,429,903 | +2.36(+6.24%) |