Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.10 | 47.04 | 43.84 | 46.65 | 432,219 | +2.53(+5.73%) |
Feb 27, 2023 | 45.83 | 46.23 | 43.84 | 44.12 | 289,702 | -1.04(-2.30%) |
Feb 24, 2023 | 43.91 | 45.52 | 43.40 | 45.16 | 228,351 | +0.35(+0.78%) |
Feb 23, 2023 | 43.03 | 46.49 | 42.00 | 44.81 | 405,808 | +6.18(+16.00%) |
Feb 22, 2023 | 38.07 | 38.91 | 37.25 | 38.63 | 259,601 | +0.50(+1.31%) |
Feb 21, 2023 | 39.82 | 39.98 | 36.35 | 38.13 | 275,880 | -2.53(-6.22%) |
Feb 17, 2023 | 41.35 | 41.35 | 40.14 | 40.66 | 249,065 | -0.84(-2.02%) |
Feb 16, 2023 | 41.65 | 44.10 | 38.40 | 41.50 | 518,096 | -1.07(-2.51%) |
Feb 15, 2023 | 39.54 | 42.72 | 39.04 | 42.57 | 239,069 | +2.79(+7.01%) |
Feb 14, 2023 | 40.26 | 41.10 | 39.11 | 39.78 | 176,692 | -0.92(-2.26%) |
Feb 13, 2023 | 40.31 | 40.99 | 39.46 | 40.70 | 263,889 | +0.39(+0.97%) |
Feb 10, 2023 | 41.26 | 41.78 | 40.02 | 40.31 | 162,171 | -1.47(-3.52%) |
Feb 09, 2023 | 45.27 | 45.48 | 41.13 | 41.78 | 278,548 | -2.84(-6.36%) |
Feb 08, 2023 | 45.15 | 46.09 | 44.13 | 44.62 | 253,583 | -0.96(-2.11%) |
Feb 07, 2023 | 45.00 | 45.81 | 44.25 | 45.58 | 251,549 | +0.36(+0.80%) |
Feb 06, 2023 | 45.15 | 46.35 | 44.59 | 45.22 | 275,691 | +0.43(+0.96%) |
Feb 03, 2023 | 43.50 | 45.19 | 43.11 | 44.79 | 196,015 | +0.00(+0.00%) |
Feb 02, 2023 | 42.04 | 44.95 | 41.98 | 44.79 | 434,977 | +3.87(+9.46%) |
Feb 01, 2023 | 38.86 | 41.37 | 38.85 | 40.92 | 370,409 | +1.87(+4.79%) |
Jan 31, 2023 | 37.92 | 39.16 | 37.85 | 39.05 | 156,691 | +1.34(+3.55%) |
Jan 30, 2023 | 36.27 | 37.85 | 35.76 | 37.71 | 156,985 | +0.88(+2.39%) |
Jan 27, 2023 | 36.46 | 37.32 | 35.62 | 36.83 | 138,779 | +0.14(+0.38%) |
Jan 26, 2023 | 36.36 | 37.15 | 36.05 | 36.69 | 153,176 | +0.75(+2.09%) |
Jan 25, 2023 | 36.81 | 37.13 | 35.25 | 35.94 | 147,346 | -1.45(-3.88%) |
Jan 24, 2023 | 38.10 | 39.00 | 37.06 | 37.39 | 157,392 | -0.97(-2.53%) |
Jan 23, 2023 | 36.70 | 38.44 | 36.18 | 38.36 | 174,062 | +1.70(+4.64%) |
Jan 20, 2023 | 37.63 | 37.63 | 35.20 | 36.66 | 359,669 | -0.94(-2.50%) |
Jan 19, 2023 | 37.83 | 38.15 | 37.09 | 37.60 | 106,882 | -0.72(-1.88%) |
Jan 18, 2023 | 38.14 | 38.95 | 37.76 | 38.32 | 324,095 | +0.55(+1.46%) |
Jan 17, 2023 | 37.11 | 38.09 | 36.68 | 37.77 | 159,570 | +0.63(+1.70%) |
Jan 13, 2023 | 36.74 | 37.59 | 36.53 | 37.14 | 227,029 | +0.14(+0.38%) |
Jan 12, 2023 | 37.28 | 37.39 | 36.00 | 37.00 | 249,358 | +0.03(+0.08%) |
Jan 11, 2023 | 34.77 | 37.41 | 34.77 | 36.97 | 448,731 | +2.40(+6.94%) |
Jan 10, 2023 | 32.16 | 34.67 | 32.16 | 34.57 | 240,831 | +2.62(+8.20%) |
Jan 09, 2023 | 32.80 | 34.12 | 31.85 | 31.95 | 376,820 | -0.42(-1.30%) |
Jan 06, 2023 | 32.74 | 33.23 | 31.49 | 32.37 | 233,379 | -0.11(-0.34%) |
Jan 05, 2023 | 34.83 | 34.83 | 31.21 | 32.48 | 435,474 | -2.71(-7.70%) |
Jan 04, 2023 | 35.92 | 36.59 | 34.56 | 35.19 | 244,907 | -0.06(-0.17%) |
Jan 03, 2023 | 35.10 | 36.12 | 33.97 | 35.25 | 318,891 | +0.91(+2.65%) |
Dec 30, 2022 | 34.68 | 35.22 | 33.60 | 34.34 | 199,620 | -1.08(-3.05%) |
Dec 29, 2022 | 34.77 | 35.96 | 34.68 | 35.42 | 220,630 | +1.24(+3.63%) |
Dec 28, 2022 | 35.93 | 36.24 | 33.42 | 34.18 | 242,560 | -1.78(-4.95%) |
Dec 27, 2022 | 38.06 | 38.17 | 35.33 | 35.96 | 200,119 | -2.29(-5.99%) |
Dec 23, 2022 | 37.98 | 38.66 | 37.01 | 38.25 | 159,821 | +0.33(+0.87%) |
Dec 22, 2022 | 39.12 | 39.12 | 37.16 | 37.92 | 196,883 | -1.85(-4.65%) |
Dec 21, 2022 | 39.36 | 40.41 | 38.85 | 39.77 | 153,808 | +0.92(+2.37%) |
Dec 20, 2022 | 38.46 | 40.37 | 38.46 | 38.85 | 219,353 | -0.01(-0.03%) |
Dec 19, 2022 | 38.87 | 39.62 | 37.98 | 38.86 | 184,222 | -0.20(-0.51%) |
Dec 16, 2022 | 38.03 | 39.20 | 37.62 | 39.06 | 509,220 | +0.06(+0.15%) |
Dec 15, 2022 | 40.15 | 41.68 | 38.95 | 39.00 | 314,322 | -2.08(-5.06%) |
Dec 14, 2022 | 40.54 | 41.82 | 40.02 | 41.08 | 293,226 | +0.37(+0.91%) |
Dec 13, 2022 | 41.88 | 42.88 | 40.09 | 40.71 | 204,411 | +0.88(+2.21%) |
Dec 12, 2022 | 40.37 | 41.09 | 38.94 | 39.83 | 272,776 | -0.49(-1.22%) |
Dec 09, 2022 | 40.42 | 41.35 | 40.03 | 40.32 | 130,182 | -0.27(-0.67%) |
Dec 08, 2022 | 40.40 | 41.41 | 39.66 | 40.59 | 237,704 | +0.33(+0.82%) |
Dec 07, 2022 | 38.94 | 40.83 | 38.92 | 40.26 | 137,091 | +0.96(+2.44%) |
Dec 06, 2022 | 40.05 | 40.31 | 38.74 | 39.30 | 174,926 | -0.84(-2.09%) |
Dec 05, 2022 | 40.48 | 40.70 | 39.34 | 40.14 | 254,724 | -0.72(-1.76%) |
Dec 02, 2022 | 39.42 | 41.69 | 38.79 | 40.86 | 133,391 | +0.46(+1.14%) |