Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.21 | 47.62 | 46.99 | 46.99 | 324,277 | -0.23(-0.48%) |
Feb 27, 2023 | 47.58 | 47.89 | 46.99 | 47.22 | 236,398 | +0.08(+0.17%) |
Feb 24, 2023 | 46.89 | 47.31 | 46.63 | 47.14 | 281,307 | -0.26(-0.56%) |
Feb 23, 2023 | 46.54 | 47.44 | 46.34 | 47.40 | 329,788 | +1.05(+2.27%) |
Feb 22, 2023 | 46.74 | 47.03 | 45.98 | 46.35 | 377,342 | -0.28(-0.61%) |
Feb 21, 2023 | 47.59 | 47.82 | 46.59 | 46.64 | 249,204 | -1.38(-2.88%) |
Feb 17, 2023 | 47.66 | 48.22 | 47.34 | 48.02 | 365,143 | +0.36(+0.76%) |
Feb 16, 2023 | 48.20 | 48.35 | 47.63 | 47.66 | 369,495 | -0.81(-1.68%) |
Feb 15, 2023 | 47.22 | 48.52 | 47.22 | 48.47 | 242,527 | +0.88(+1.86%) |
Feb 14, 2023 | 47.83 | 48.34 | 47.08 | 47.59 | 229,349 | -0.34(-0.72%) |
Feb 13, 2023 | 47.60 | 48.21 | 46.94 | 47.93 | 291,858 | +0.36(+0.76%) |
Feb 10, 2023 | 47.41 | 47.85 | 47.10 | 47.57 | 295,266 | +0.06(+0.12%) |
Feb 09, 2023 | 48.75 | 48.75 | 47.43 | 47.51 | 221,161 | -0.80(-1.65%) |
Feb 08, 2023 | 48.43 | 48.77 | 48.13 | 48.31 | 236,922 | -0.43(-0.89%) |
Feb 07, 2023 | 47.90 | 48.99 | 47.64 | 48.74 | 277,752 | +0.71(+1.47%) |
Feb 06, 2023 | 49.01 | 49.39 | 47.90 | 48.03 | 412,880 | -1.23(-2.49%) |
Feb 03, 2023 | 48.51 | 49.61 | 48.36 | 49.26 | 531,918 | +0.38(+0.78%) |
Feb 02, 2023 | 47.20 | 48.91 | 46.98 | 48.87 | 450,889 | +1.80(+3.82%) |
Feb 01, 2023 | 46.17 | 47.81 | 45.42 | 47.08 | 430,426 | +0.79(+1.70%) |
Jan 31, 2023 | 45.03 | 46.51 | 45.02 | 46.29 | 512,832 | +1.35(+3.01%) |
Jan 30, 2023 | 45.34 | 45.99 | 44.87 | 44.94 | 327,771 | -0.67(-1.46%) |
Jan 27, 2023 | 44.66 | 46.04 | 44.57 | 45.61 | 580,865 | -0.32(-0.71%) |
Jan 26, 2023 | 46.78 | 47.02 | 45.72 | 45.93 | 927,469 | -0.74(-1.58%) |
Jan 25, 2023 | 46.65 | 46.78 | 46.02 | 46.67 | 527,166 | -0.23(-0.48%) |
Jan 24, 2023 | 47.20 | 47.40 | 46.64 | 46.89 | 249,994 | -0.51(-1.08%) |
Jan 23, 2023 | 47.35 | 47.96 | 47.00 | 47.40 | 222,860 | +0.07(+0.15%) |
Jan 20, 2023 | 46.74 | 47.46 | 46.18 | 47.33 | 382,468 | +1.28(+2.77%) |
Jan 19, 2023 | 45.82 | 46.15 | 45.26 | 46.06 | 250,069 | +0.00(+0.00%) |
Jan 18, 2023 | 47.64 | 47.93 | 46.02 | 46.06 | 308,126 | -2.00(-4.17%) |
Jan 17, 2023 | 48.45 | 48.45 | 47.75 | 48.06 | 232,795 | -0.35(-0.73%) |
Jan 13, 2023 | 47.55 | 48.66 | 46.82 | 48.41 | 292,967 | +0.34(+0.71%) |
Jan 12, 2023 | 47.57 | 48.33 | 47.36 | 48.07 | 251,631 | +0.66(+1.39%) |
Jan 11, 2023 | 47.11 | 47.69 | 46.72 | 47.41 | 245,266 | +0.64(+1.36%) |
Jan 10, 2023 | 46.41 | 47.12 | 45.86 | 46.77 | 243,717 | +0.29(+0.63%) |
Jan 09, 2023 | 46.66 | 46.96 | 46.31 | 46.48 | 263,608 | -0.12(-0.25%) |
Jan 06, 2023 | 45.74 | 46.79 | 45.42 | 46.60 | 237,531 | +1.43(+3.17%) |
Jan 05, 2023 | 45.22 | 45.47 | 44.54 | 45.16 | 172,325 | -0.47(-1.03%) |
Jan 04, 2023 | 45.80 | 46.49 | 45.36 | 45.64 | 236,857 | +0.19(+0.41%) |
Jan 03, 2023 | 46.48 | 47.88 | 45.02 | 45.45 | 306,660 | -0.82(-1.78%) |
Dec 30, 2022 | 46.13 | 46.53 | 45.88 | 46.27 | 307,557 | -0.18(-0.38%) |
Dec 29, 2022 | 46.19 | 46.79 | 45.78 | 46.45 | 240,864 | +0.50(+1.09%) |
Dec 28, 2022 | 46.86 | 48.06 | 45.84 | 45.95 | 291,744 | -0.98(-2.09%) |
Dec 27, 2022 | 46.93 | 47.33 | 46.64 | 46.93 | 172,869 | +0.10(+0.21%) |
Dec 23, 2022 | 46.15 | 46.94 | 46.07 | 46.83 | 152,888 | +0.71(+1.55%) |
Dec 22, 2022 | 46.38 | 46.65 | 45.40 | 46.12 | 337,970 | -0.54(-1.15%) |
Dec 21, 2022 | 46.08 | 47.06 | 45.82 | 46.65 | 311,753 | +0.98(+2.14%) |
Dec 20, 2022 | 45.89 | 46.17 | 45.59 | 45.68 | 397,028 | -0.09(-0.19%) |
Dec 19, 2022 | 45.09 | 46.06 | 44.85 | 45.76 | 382,404 | +0.68(+1.50%) |
Dec 16, 2022 | 45.58 | 46.28 | 45.07 | 45.09 | 913,697 | -0.72(-1.58%) |
Dec 15, 2022 | 46.26 | 47.23 | 45.45 | 45.81 | 403,046 | -0.90(-1.93%) |
Dec 14, 2022 | 48.03 | 48.34 | 46.62 | 46.71 | 338,496 | -1.30(-2.71%) |
Dec 13, 2022 | 49.72 | 50.56 | 47.90 | 48.01 | 423,880 | -1.20(-2.45%) |
Dec 12, 2022 | 49.34 | 49.60 | 48.83 | 49.22 | 333,524 | +0.04(+0.08%) |
Dec 09, 2022 | 48.92 | 49.58 | 48.76 | 49.18 | 270,290 | -0.06(-0.12%) |
Dec 08, 2022 | 49.45 | 49.94 | 48.92 | 49.24 | 369,946 | -0.04(-0.08%) |
Dec 07, 2022 | 48.99 | 49.67 | 48.65 | 49.28 | 226,772 | +0.05(+0.10%) |
Dec 06, 2022 | 49.47 | 49.76 | 48.85 | 49.23 | 387,553 | -0.07(-0.14%) |
Dec 05, 2022 | 51.36 | 51.49 | 48.56 | 49.30 | 351,458 | -2.22(-4.31%) |
Dec 02, 2022 | 51.12 | 51.64 | 50.82 | 51.52 | 247,974 | +0.00(+0.00%) |