Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.57 | 45.04 | 44.52 | 44.63 | 193,469 | +0.03(+0.07%) |
Feb 27, 2023 | 45.03 | 45.41 | 44.41 | 44.60 | 98,333 | -0.15(-0.33%) |
Feb 24, 2023 | 44.57 | 44.97 | 44.13 | 44.74 | 120,856 | -0.47(-1.04%) |
Feb 23, 2023 | 44.91 | 45.49 | 44.73 | 45.21 | 61,222 | +0.38(+0.85%) |
Feb 22, 2023 | 44.92 | 45.33 | 44.51 | 44.83 | 137,942 | +0.22(+0.50%) |
Feb 21, 2023 | 45.89 | 45.89 | 44.49 | 44.61 | 122,588 | -1.79(-3.87%) |
Feb 17, 2023 | 46.32 | 46.52 | 45.68 | 46.40 | 79,491 | +0.30(+0.66%) |
Feb 16, 2023 | 45.64 | 46.46 | 45.48 | 46.10 | 47,892 | -0.22(-0.48%) |
Feb 15, 2023 | 45.67 | 46.53 | 45.30 | 46.32 | 73,736 | +0.50(+1.09%) |
Feb 14, 2023 | 45.88 | 46.33 | 45.36 | 45.83 | 90,905 | -0.38(-0.82%) |
Feb 13, 2023 | 45.65 | 46.26 | 45.48 | 46.21 | 51,741 | +0.67(+1.48%) |
Feb 10, 2023 | 45.71 | 45.83 | 45.38 | 45.53 | 50,323 | -0.16(-0.34%) |
Feb 09, 2023 | 46.48 | 46.77 | 45.45 | 45.69 | 68,021 | -0.51(-1.10%) |
Feb 08, 2023 | 46.26 | 46.69 | 46.00 | 46.20 | 72,855 | -0.55(-1.17%) |
Feb 07, 2023 | 46.01 | 46.94 | 45.83 | 46.74 | 70,240 | +0.53(+1.14%) |
Feb 06, 2023 | 46.71 | 46.83 | 46.01 | 46.22 | 68,144 | -0.66(-1.41%) |
Feb 03, 2023 | 46.32 | 47.30 | 46.32 | 46.88 | 79,416 | +0.04(+0.08%) |
Feb 02, 2023 | 46.25 | 47.20 | 43.54 | 46.84 | 82,158 | +0.68(+1.48%) |
Feb 01, 2023 | 45.41 | 46.62 | 45.18 | 46.16 | 102,622 | +0.48(+1.05%) |
Jan 31, 2023 | 44.30 | 45.72 | 44.30 | 45.68 | 107,888 | +1.71(+3.88%) |
Jan 30, 2023 | 43.36 | 44.33 | 43.21 | 43.97 | 67,455 | +0.31(+0.71%) |
Jan 27, 2023 | 43.29 | 43.93 | 43.29 | 43.66 | 57,077 | +0.33(+0.76%) |
Jan 26, 2023 | 43.25 | 43.36 | 42.75 | 43.33 | 59,206 | +0.22(+0.52%) |
Jan 25, 2023 | 42.83 | 43.15 | 42.40 | 43.11 | 37,450 | +0.08(+0.18%) |
Jan 24, 2023 | 42.74 | 43.15 | 42.13 | 43.03 | 151,832 | +0.21(+0.50%) |
Jan 23, 2023 | 42.77 | 43.49 | 42.36 | 42.82 | 78,778 | -0.03(-0.07%) |
Jan 20, 2023 | 42.47 | 42.91 | 41.82 | 42.85 | 98,027 | +0.73(+1.73%) |
Jan 19, 2023 | 43.68 | 43.68 | 42.08 | 42.12 | 175,912 | -1.92(-4.36%) |
Jan 18, 2023 | 44.69 | 45.31 | 43.97 | 44.04 | 88,214 | -0.59(-1.33%) |
Jan 17, 2023 | 44.89 | 45.23 | 44.47 | 44.63 | 76,723 | -0.30(-0.67%) |
Jan 13, 2023 | 44.61 | 45.22 | 44.59 | 44.93 | 85,643 | -0.23(-0.52%) |
Jan 12, 2023 | 45.34 | 45.67 | 44.84 | 45.16 | 78,590 | +0.43(+0.95%) |
Jan 11, 2023 | 44.56 | 45.08 | 44.46 | 44.74 | 93,869 | +0.46(+1.03%) |
Jan 10, 2023 | 43.76 | 44.52 | 43.67 | 44.28 | 92,678 | +0.59(+1.35%) |
Jan 09, 2023 | 44.15 | 44.61 | 43.60 | 43.69 | 99,557 | -0.28(-0.64%) |
Jan 06, 2023 | 42.81 | 44.00 | 42.81 | 43.97 | 74,165 | +1.58(+3.73%) |
Jan 05, 2023 | 42.76 | 42.85 | 41.92 | 42.39 | 96,603 | -0.34(-0.79%) |
Jan 04, 2023 | 43.13 | 43.53 | 42.59 | 42.73 | 97,816 | +0.00(+0.00%) |
Jan 03, 2023 | 43.42 | 43.90 | 42.39 | 42.73 | 133,156 | -0.40(-0.92%) |
Dec 30, 2022 | 42.74 | 43.32 | 42.43 | 43.13 | 108,018 | +0.12(+0.27%) |
Dec 29, 2022 | 42.33 | 43.19 | 42.33 | 43.01 | 84,380 | +1.08(+2.57%) |
Dec 28, 2022 | 42.97 | 43.31 | 41.85 | 41.93 | 64,519 | -0.82(-1.93%) |
Dec 27, 2022 | 42.63 | 43.16 | 42.31 | 42.76 | 121,053 | +0.20(+0.48%) |
Dec 23, 2022 | 42.27 | 42.84 | 41.93 | 42.55 | 111,529 | +0.09(+0.21%) |
Dec 22, 2022 | 44.86 | 45.23 | 42.15 | 42.47 | 254,700 | -0.99(-2.28%) |
Dec 21, 2022 | 42.74 | 44.09 | 42.58 | 43.46 | 203,968 | +1.22(+2.89%) |
Dec 20, 2022 | 42.32 | 42.81 | 41.93 | 42.23 | 271,908 | -0.15(-0.34%) |
Dec 19, 2022 | 41.97 | 43.00 | 41.73 | 42.38 | 176,015 | +0.74(+1.77%) |
Dec 16, 2022 | 42.80 | 42.95 | 41.36 | 41.64 | 842,567 | -1.72(-3.96%) |
Dec 15, 2022 | 44.19 | 44.19 | 43.34 | 43.36 | 114,305 | -1.25(-2.80%) |
Dec 14, 2022 | 45.68 | 45.76 | 44.44 | 44.61 | 248,509 | -0.98(-2.15%) |
Dec 13, 2022 | 46.46 | 46.72 | 44.71 | 45.59 | 178,178 | +0.51(+1.14%) |
Dec 12, 2022 | 44.48 | 45.17 | 44.10 | 45.08 | 101,468 | +0.63(+1.42%) |
Dec 09, 2022 | 44.65 | 44.80 | 44.29 | 44.45 | 81,562 | -0.46(-1.02%) |
Dec 08, 2022 | 44.09 | 45.08 | 43.90 | 44.90 | 99,376 | +0.81(+1.85%) |
Dec 07, 2022 | 44.86 | 45.30 | 43.94 | 44.09 | 139,633 | -0.94(-2.09%) |
Dec 06, 2022 | 45.06 | 45.40 | 44.38 | 45.03 | 92,341 | -0.14(-0.30%) |
Dec 05, 2022 | 46.39 | 46.44 | 44.96 | 45.16 | 94,698 | -1.74(-3.70%) |
Dec 02, 2022 | 46.59 | 47.29 | 46.09 | 46.90 | 71,028 | -0.32(-0.68%) |