Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.09 | 46.09 | 45.94 | 46.04 | 15,800 | +0.03(+0.06%) |
Feb 27, 2023 | 45.85 | 46.04 | 45.85 | 46.02 | 9,567 | +0.09(+0.19%) |
Feb 24, 2023 | 46.02 | 46.02 | 45.81 | 45.93 | 51,157 | -0.15(-0.31%) |
Feb 23, 2023 | 46.05 | 46.10 | 46.04 | 46.07 | 12,373 | +0.06(+0.12%) |
Feb 22, 2023 | 46.07 | 46.11 | 46.02 | 46.02 | 57,093 | -0.01(-0.02%) |
Feb 21, 2023 | 46.08 | 46.14 | 46.02 | 46.02 | 32,829 | -0.19(-0.41%) |
Feb 17, 2023 | 46.13 | 46.22 | 46.13 | 46.22 | 8,096 | +0.08(+0.17%) |
Feb 16, 2023 | 46.04 | 46.22 | 46.04 | 46.14 | 19,379 | -0.01(-0.03%) |
Feb 15, 2023 | 46.19 | 46.19 | 46.12 | 46.15 | 10,960 | -0.02(-0.04%) |
Feb 14, 2023 | 46.18 | 46.26 | 46.15 | 46.17 | 16,313 | -0.12(-0.26%) |
Feb 13, 2023 | 46.25 | 46.52 | 46.23 | 46.29 | 136,566 | +0.04(+0.08%) |
Feb 10, 2023 | 46.30 | 46.34 | 46.25 | 46.25 | 8,093 | -0.12(-0.25%) |
Feb 09, 2023 | 46.42 | 46.46 | 46.30 | 46.37 | 10,331 | +0.01(+0.02%) |
Feb 08, 2023 | 46.41 | 46.45 | 46.26 | 46.36 | 46,749 | +0.00(+0.00%) |
Feb 07, 2023 | 46.40 | 46.43 | 46.35 | 46.36 | 9,155 | +0.00(+0.00%) |
Feb 06, 2023 | 46.34 | 46.40 | 46.34 | 46.36 | 16,951 | -0.15(-0.33%) |
Feb 03, 2023 | 46.61 | 46.64 | 46.50 | 46.51 | 75,768 | -0.19(-0.41%) |
Feb 02, 2023 | 46.81 | 46.81 | 46.71 | 46.71 | 10,272 | +0.01(+0.02%) |
Feb 01, 2023 | 46.57 | 46.70 | 46.50 | 46.70 | 17,933 | +0.15(+0.33%) |
Jan 31, 2023 | 46.51 | 46.54 | 46.46 | 46.54 | 30,005 | +0.12(+0.25%) |
Jan 30, 2023 | 46.41 | 46.57 | 46.39 | 46.43 | 9,771 | -0.07(-0.14%) |
Jan 27, 2023 | 46.48 | 46.50 | 46.44 | 46.49 | 92,717 | +0.01(+0.03%) |
Jan 26, 2023 | 46.54 | 46.54 | 46.46 | 46.48 | 5,448 | +0.01(+0.03%) |
Jan 25, 2023 | 46.50 | 46.51 | 46.45 | 46.47 | 4,304 | +0.03(+0.06%) |
Jan 24, 2023 | 46.41 | 46.46 | 46.39 | 46.44 | 30,453 | +0.03(+0.06%) |
Jan 23, 2023 | 46.42 | 46.47 | 46.39 | 46.41 | 27,744 | -0.02(-0.04%) |
Jan 20, 2023 | 46.51 | 46.52 | 46.42 | 46.43 | 1,942,737 | -0.10(-0.22%) |
Jan 19, 2023 | 46.54 | 46.58 | 46.51 | 46.53 | 18,134 | -0.03(-0.07%) |
Jan 18, 2023 | 46.65 | 46.65 | 46.55 | 46.57 | 26,872 | +0.20(+0.43%) |
Jan 17, 2023 | 46.35 | 46.42 | 46.35 | 46.36 | 332,738 | +0.03(+0.06%) |
Jan 13, 2023 | 46.57 | 46.57 | 46.33 | 46.34 | 28,991 | -0.09(-0.19%) |
Jan 12, 2023 | 46.34 | 46.46 | 46.34 | 46.42 | 36,900 | +0.17(+0.37%) |
Jan 11, 2023 | 46.30 | 46.30 | 46.21 | 46.25 | 23,960 | +0.05(+0.10%) |
Jan 10, 2023 | 46.18 | 46.22 | 46.15 | 46.20 | 56,275 | -0.01(-0.02%) |
Jan 09, 2023 | 46.18 | 46.26 | 46.17 | 46.21 | 16,753 | +0.05(+0.10%) |
Jan 06, 2023 | 45.90 | 46.17 | 45.90 | 46.16 | 41,461 | +0.29(+0.62%) |
Jan 05, 2023 | 45.85 | 45.92 | 45.85 | 45.88 | 45,708 | -0.09(-0.19%) |
Jan 04, 2023 | 45.94 | 46.01 | 45.94 | 45.97 | 15,179 | +0.08(+0.17%) |
Jan 03, 2023 | 45.96 | 45.96 | 45.87 | 45.89 | 24,147 | +0.05(+0.10%) |
Dec 30, 2022 | 45.90 | 45.94 | 45.84 | 45.84 | 31,132 | -0.06(-0.14%) |
Dec 29, 2022 | 45.78 | 45.90 | 45.78 | 45.90 | 37,692 | +0.08(+0.18%) |
Dec 28, 2022 | 45.88 | 45.92 | 45.82 | 45.82 | 56,246 | -0.06(-0.14%) |
Dec 27, 2022 | 45.74 | 45.91 | 45.74 | 45.88 | 64,367 | -0.09(-0.19%) |
Dec 23, 2022 | 46.04 | 46.04 | 45.94 | 45.97 | 22,904 | -0.01(-0.02%) |
Dec 22, 2022 | 45.94 | 46.11 | 45.93 | 45.98 | 75,657 | -0.02(-0.05%) |
Dec 21, 2022 | 45.96 | 46.04 | 45.96 | 46.00 | 30,643 | +0.05(+0.11%) |
Dec 20, 2022 | 45.91 | 45.97 | 45.91 | 45.95 | 24,379 | +0.07(+0.15%) |
Dec 19, 2022 | 46.07 | 46.11 | 45.60 | 45.88 | 160,575 | -0.21(-0.45%) |
Dec 16, 2022 | 46.04 | 46.11 | 46.01 | 46.09 | 24,493 | +0.02(+0.04%) |
Dec 15, 2022 | 46.03 | 46.11 | 46.02 | 46.07 | 43,795 | +0.03(+0.06%) |
Dec 14, 2022 | 45.85 | 46.14 | 45.85 | 46.04 | 16,336 | +0.01(+0.03%) |
Dec 13, 2022 | 45.69 | 46.12 | 45.69 | 46.03 | 205,569 | +0.20(+0.43%) |
Dec 12, 2022 | 45.85 | 45.96 | 45.83 | 45.83 | 28,384 | -0.06(-0.12%) |
Dec 09, 2022 | 45.91 | 45.94 | 45.87 | 45.89 | 20,244 | -0.04(-0.08%) |
Dec 08, 2022 | 45.95 | 45.98 | 45.93 | 45.93 | 44,614 | -0.05(-0.11%) |
Dec 07, 2022 | 45.91 | 46.01 | 45.89 | 45.98 | 91,500 | +0.17(+0.36%) |
Dec 06, 2022 | 45.83 | 45.85 | 45.67 | 45.82 | 75,876 | +0.05(+0.10%) |
Dec 05, 2022 | 45.89 | 45.91 | 45.75 | 45.77 | 136,601 | -0.20(-0.44%) |
Dec 02, 2022 | 45.87 | 45.97 | 45.82 | 45.97 | 49,726 | +0.07(+0.15%) |