Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.28 | 43.34 | 38.36 | 38.59 | 455,175 | -7.29(-15.90%) |
Feb 27, 2023 | 46.08 | 46.30 | 45.59 | 45.88 | 96,661 | -0.02(-0.04%) |
Feb 24, 2023 | 46.75 | 46.75 | 45.58 | 45.90 | 72,209 | -1.50(-3.17%) |
Feb 23, 2023 | 47.63 | 47.73 | 46.69 | 47.40 | 93,951 | +0.15(+0.32%) |
Feb 22, 2023 | 47.21 | 48.00 | 46.97 | 47.25 | 140,831 | +0.12(+0.26%) |
Feb 21, 2023 | 47.16 | 47.27 | 46.59 | 47.12 | 107,372 | -0.51(-1.07%) |
Feb 17, 2023 | 47.45 | 47.97 | 46.77 | 47.63 | 107,299 | -0.25(-0.52%) |
Feb 16, 2023 | 47.23 | 48.85 | 46.84 | 47.88 | 57,639 | -0.01(-0.02%) |
Feb 15, 2023 | 47.35 | 48.29 | 47.03 | 47.89 | 116,876 | +0.14(+0.30%) |
Feb 14, 2023 | 48.43 | 49.15 | 47.70 | 47.75 | 226,056 | -0.93(-1.91%) |
Feb 13, 2023 | 47.64 | 48.70 | 47.13 | 48.68 | 136,025 | +1.24(+2.61%) |
Feb 10, 2023 | 47.50 | 48.14 | 46.81 | 47.44 | 206,004 | -0.32(-0.66%) |
Feb 09, 2023 | 49.12 | 49.61 | 47.59 | 47.76 | 160,061 | -1.25(-2.54%) |
Feb 08, 2023 | 49.43 | 50.12 | 48.69 | 49.00 | 101,937 | -0.88(-1.77%) |
Feb 07, 2023 | 48.88 | 49.99 | 48.34 | 49.88 | 114,434 | +0.87(+1.78%) |
Feb 06, 2023 | 50.59 | 51.03 | 48.93 | 49.01 | 94,380 | -2.32(-4.52%) |
Feb 03, 2023 | 50.51 | 51.45 | 50.18 | 51.33 | 104,378 | +0.06(+0.11%) |
Feb 02, 2023 | 51.27 | 51.95 | 51.03 | 51.27 | 141,345 | +0.53(+1.04%) |
Feb 01, 2023 | 48.73 | 51.11 | 48.73 | 50.75 | 203,585 | +2.02(+4.15%) |
Jan 31, 2023 | 46.92 | 48.84 | 46.78 | 48.72 | 272,694 | +1.82(+3.88%) |
Jan 30, 2023 | 46.07 | 47.98 | 46.07 | 46.90 | 98,735 | +0.19(+0.41%) |
Jan 27, 2023 | 48.27 | 48.59 | 46.02 | 46.71 | 237,865 | -2.17(-4.43%) |
Jan 26, 2023 | 50.45 | 50.76 | 48.53 | 48.88 | 87,198 | -1.04(-2.07%) |
Jan 25, 2023 | 49.49 | 50.08 | 48.64 | 49.91 | 87,694 | +0.27(+0.54%) |
Jan 24, 2023 | 49.66 | 50.16 | 48.78 | 49.65 | 101,663 | +0.02(+0.04%) |
Jan 23, 2023 | 47.92 | 50.10 | 47.68 | 49.63 | 152,416 | +1.72(+3.58%) |
Jan 20, 2023 | 46.91 | 48.01 | 46.63 | 47.91 | 234,383 | +1.27(+2.73%) |
Jan 19, 2023 | 45.53 | 46.88 | 45.19 | 46.64 | 145,454 | +0.59(+1.29%) |
Jan 18, 2023 | 47.08 | 47.72 | 45.88 | 46.04 | 82,025 | -0.78(-1.66%) |
Jan 17, 2023 | 46.41 | 47.34 | 46.31 | 46.82 | 112,913 | +0.44(+0.95%) |
Jan 13, 2023 | 45.29 | 46.93 | 45.29 | 46.38 | 118,766 | +0.46(+1.00%) |
Jan 12, 2023 | 45.43 | 46.26 | 44.98 | 45.92 | 122,319 | +0.69(+1.53%) |
Jan 11, 2023 | 45.52 | 46.70 | 44.10 | 45.23 | 144,879 | +1.22(+2.77%) |
Jan 10, 2023 | 43.33 | 44.04 | 43.14 | 44.01 | 124,468 | +0.62(+1.44%) |
Jan 09, 2023 | 43.03 | 44.00 | 42.86 | 43.39 | 129,647 | +0.52(+1.21%) |
Jan 06, 2023 | 42.53 | 43.00 | 41.91 | 42.87 | 77,237 | +0.78(+1.84%) |
Jan 05, 2023 | 42.54 | 42.65 | 41.75 | 42.09 | 77,970 | -0.54(-1.26%) |
Jan 04, 2023 | 43.04 | 43.52 | 42.13 | 42.63 | 161,835 | -0.08(-0.18%) |
Jan 03, 2023 | 42.62 | 43.54 | 42.42 | 42.71 | 69,557 | +0.41(+0.97%) |
Dec 30, 2022 | 41.92 | 42.50 | 41.78 | 42.29 | 61,089 | -0.24(-0.56%) |
Dec 29, 2022 | 41.19 | 42.81 | 41.19 | 42.53 | 127,992 | +1.59(+3.89%) |
Dec 28, 2022 | 42.75 | 43.22 | 40.71 | 40.94 | 177,011 | -1.87(-4.37%) |
Dec 27, 2022 | 42.13 | 43.12 | 41.41 | 42.81 | 60,631 | +0.62(+1.48%) |
Dec 23, 2022 | 42.66 | 43.79 | 41.73 | 42.19 | 93,689 | -0.49(-1.15%) |
Dec 22, 2022 | 43.14 | 43.91 | 41.87 | 42.68 | 204,144 | -1.06(-2.43%) |
Dec 21, 2022 | 42.72 | 43.94 | 42.05 | 43.74 | 200,773 | +1.14(+2.68%) |
Dec 20, 2022 | 41.69 | 43.12 | 41.66 | 42.60 | 118,379 | +0.46(+1.09%) |
Dec 19, 2022 | 42.27 | 42.29 | 40.29 | 42.14 | 114,471 | -0.19(-0.45%) |
Dec 16, 2022 | 41.72 | 42.87 | 41.61 | 42.33 | 567,838 | +0.16(+0.39%) |
Dec 15, 2022 | 43.38 | 43.48 | 41.85 | 42.17 | 113,827 | -1.96(-4.43%) |
Dec 14, 2022 | 44.19 | 45.21 | 43.88 | 44.12 | 108,853 | -0.14(-0.32%) |
Dec 13, 2022 | 46.23 | 46.84 | 44.07 | 44.27 | 287,985 | -0.38(-0.86%) |
Dec 12, 2022 | 43.88 | 45.47 | 43.79 | 44.65 | 93,900 | +0.62(+1.41%) |
Dec 09, 2022 | 44.34 | 44.94 | 44.03 | 44.03 | 73,344 | -0.64(-1.44%) |
Dec 08, 2022 | 43.84 | 45.50 | 43.69 | 44.67 | 84,497 | +0.80(+1.84%) |
Dec 07, 2022 | 44.59 | 45.21 | 43.73 | 43.87 | 103,050 | -1.01(-2.24%) |
Dec 06, 2022 | 45.61 | 45.61 | 44.29 | 44.87 | 93,497 | -0.80(-1.76%) |
Dec 05, 2022 | 45.99 | 46.47 | 45.12 | 45.68 | 99,653 | -0.61(-1.33%) |
Dec 02, 2022 | 46.35 | 46.92 | 45.84 | 46.29 | 111,231 | -1.11(-2.35%) |