Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.46 | 47.52 | 47.09 | 47.13 | 211,463 | -0.24(-0.50%) |
Feb 27, 2023 | 47.29 | 47.63 | 47.14 | 47.37 | 133,742 | +0.30(+0.63%) |
Feb 24, 2023 | 46.48 | 47.11 | 46.33 | 47.07 | 214,768 | -0.11(-0.23%) |
Feb 23, 2023 | 47.13 | 47.34 | 46.57 | 47.18 | 267,751 | +0.48(+1.02%) |
Feb 22, 2023 | 46.71 | 47.06 | 46.55 | 46.70 | 235,025 | -0.12(-0.26%) |
Feb 21, 2023 | 47.37 | 47.42 | 46.58 | 46.82 | 163,215 | -0.68(-1.42%) |
Feb 17, 2023 | 47.66 | 47.66 | 47.20 | 47.50 | 228,344 | -0.49(-1.02%) |
Feb 16, 2023 | 48.03 | 48.43 | 47.76 | 47.98 | 259,114 | -0.24(-0.49%) |
Feb 15, 2023 | 47.79 | 48.22 | 47.69 | 48.22 | 463,043 | +0.00(+0.00%) |
Feb 14, 2023 | 48.09 | 48.43 | 47.73 | 48.22 | 253,291 | +0.01(+0.02%) |
Feb 13, 2023 | 47.93 | 48.29 | 47.67 | 48.21 | 335,720 | +0.30(+0.62%) |
Feb 10, 2023 | 46.94 | 47.93 | 46.94 | 47.91 | 340,811 | +1.09(+2.34%) |
Feb 09, 2023 | 47.85 | 47.85 | 46.82 | 46.82 | 268,534 | -0.77(-1.61%) |
Feb 08, 2023 | 47.73 | 47.90 | 47.23 | 47.59 | 553,234 | -0.33(-0.68%) |
Feb 07, 2023 | 47.41 | 47.97 | 46.97 | 47.91 | 330,412 | +0.74(+1.56%) |
Feb 06, 2023 | 47.60 | 47.60 | 46.85 | 47.18 | 334,619 | -0.43(-0.90%) |
Feb 03, 2023 | 47.73 | 48.35 | 47.59 | 47.60 | 836,933 | -0.43(-0.89%) |
Feb 02, 2023 | 48.29 | 48.29 | 47.64 | 48.03 | 348,304 | -0.15(-0.31%) |
Feb 01, 2023 | 48.14 | 48.66 | 47.35 | 48.18 | 450,950 | -0.15(-0.31%) |
Jan 31, 2023 | 47.75 | 48.33 | 47.43 | 48.33 | 263,772 | +0.86(+1.80%) |
Jan 30, 2023 | 47.70 | 48.20 | 47.48 | 47.48 | 197,899 | -0.87(-1.79%) |
Jan 27, 2023 | 48.47 | 48.84 | 48.11 | 48.34 | 152,457 | -0.16(-0.33%) |
Jan 26, 2023 | 48.10 | 48.54 | 47.56 | 48.50 | 319,225 | +0.69(+1.44%) |
Jan 25, 2023 | 47.41 | 47.85 | 47.10 | 47.81 | 353,804 | -0.02(-0.04%) |
Jan 24, 2023 | 47.67 | 47.91 | 47.19 | 47.83 | 179,227 | +0.06(+0.12%) |
Jan 23, 2023 | 47.73 | 48.09 | 47.55 | 47.77 | 280,261 | +0.28(+0.59%) |
Jan 20, 2023 | 46.97 | 47.50 | 46.62 | 47.50 | 255,070 | +0.82(+1.75%) |
Jan 19, 2023 | 46.55 | 46.99 | 46.28 | 46.68 | 241,436 | -0.09(-0.19%) |
Jan 18, 2023 | 47.92 | 48.17 | 46.74 | 46.77 | 159,839 | -1.21(-2.53%) |
Jan 17, 2023 | 47.95 | 48.05 | 47.50 | 47.98 | 247,000 | +0.21(+0.44%) |
Jan 13, 2023 | 47.43 | 47.78 | 47.24 | 47.77 | 209,697 | +0.14(+0.30%) |
Jan 12, 2023 | 47.23 | 47.80 | 47.08 | 47.63 | 220,149 | +0.59(+1.26%) |
Jan 11, 2023 | 47.12 | 47.16 | 46.59 | 47.04 | 281,942 | +0.31(+0.66%) |
Jan 10, 2023 | 46.46 | 46.73 | 45.96 | 46.73 | 105,321 | +0.27(+0.58%) |
Jan 09, 2023 | 46.85 | 46.98 | 46.31 | 46.46 | 358,249 | +0.23(+0.49%) |
Jan 06, 2023 | 45.49 | 46.42 | 45.49 | 46.23 | 284,386 | +1.07(+2.38%) |
Jan 05, 2023 | 44.97 | 45.28 | 44.69 | 45.16 | 188,708 | +0.00(+0.00%) |
Jan 04, 2023 | 44.45 | 45.29 | 44.45 | 45.16 | 302,497 | +0.47(+1.05%) |
Jan 03, 2023 | 45.65 | 45.82 | 44.23 | 44.69 | 332,731 | -1.60(-3.46%) |
Dec 30, 2022 | 45.67 | 46.29 | 45.37 | 46.29 | 263,152 | +0.41(+0.89%) |
Dec 29, 2022 | 45.36 | 45.96 | 45.25 | 45.88 | 592,739 | +0.19(+0.41%) |
Dec 28, 2022 | 46.23 | 46.27 | 45.18 | 45.70 | 405,774 | -0.85(-1.82%) |
Dec 27, 2022 | 46.46 | 46.54 | 46.13 | 46.54 | 192,806 | +0.26(+0.56%) |
Dec 23, 2022 | 45.64 | 46.28 | 45.38 | 46.28 | 174,692 | +0.99(+2.18%) |
Dec 22, 2022 | 46.09 | 46.09 | 44.53 | 45.29 | 219,952 | -0.84(-1.82%) |
Dec 21, 2022 | 45.87 | 46.22 | 45.51 | 46.14 | 184,669 | +0.80(+1.77%) |
Dec 20, 2022 | 44.86 | 45.44 | 44.86 | 45.33 | 270,295 | +0.25(+0.55%) |
Dec 19, 2022 | 45.33 | 45.63 | 44.71 | 45.09 | 411,097 | -0.26(-0.57%) |
Dec 16, 2022 | 45.16 | 45.40 | 44.85 | 45.34 | 271,502 | -0.43(-0.94%) |
Dec 15, 2022 | 45.94 | 46.00 | 45.38 | 45.77 | 215,023 | -0.80(-1.72%) |
Dec 14, 2022 | 46.86 | 46.98 | 46.30 | 46.57 | 152,928 | -0.18(-0.38%) |
Dec 13, 2022 | 47.52 | 47.52 | 46.48 | 46.75 | 567,193 | +0.39(+0.83%) |
Dec 12, 2022 | 45.51 | 46.36 | 45.31 | 46.36 | 183,068 | +0.71(+1.56%) |
Dec 09, 2022 | 45.99 | 46.16 | 45.30 | 45.65 | 624,998 | -0.34(-0.73%) |
Dec 08, 2022 | 46.62 | 46.88 | 45.83 | 45.99 | 311,529 | -0.05(-0.11%) |
Dec 07, 2022 | 46.04 | 46.60 | 45.98 | 46.04 | 236,889 | -0.16(-0.34%) |
Dec 06, 2022 | 46.79 | 47.10 | 45.86 | 46.20 | 347,429 | -0.58(-1.25%) |
Dec 05, 2022 | 48.36 | 48.36 | 46.70 | 46.78 | 286,640 | -1.59(-3.29%) |
Dec 02, 2022 | 47.92 | 48.38 | 47.90 | 48.37 | 299,973 | +0.21(+0.43%) |