Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.91 | 44.11 | 43.91 | 43.92 | 1,079 | -0.07(-0.15%) |
Feb 27, 2023 | 44.32 | 44.52 | 43.99 | 43.99 | 768 | +0.12(+0.28%) |
Feb 24, 2023 | 43.78 | 43.86 | 43.68 | 43.86 | 1,956 | -0.91(-2.03%) |
Feb 23, 2023 | 44.23 | 44.77 | 44.23 | 44.77 | 412 | +0.20(+0.44%) |
Feb 22, 2023 | 44.45 | 44.58 | 44.38 | 44.57 | 876 | +0.45(+1.01%) |
Feb 21, 2023 | 44.29 | 44.31 | 44.13 | 44.13 | 1,829 | -1.18(-2.60%) |
Feb 17, 2023 | 45.39 | 45.46 | 45.09 | 45.31 | 2,097 | -0.70(-1.51%) |
Feb 16, 2023 | 46.33 | 46.73 | 45.93 | 46.00 | 105,446 | -1.06(-2.25%) |
Feb 15, 2023 | 46.09 | 47.06 | 46.09 | 47.06 | 3,893 | +0.63(+1.35%) |
Feb 14, 2023 | 45.28 | 46.44 | 45.28 | 46.44 | 4,147 | +0.63(+1.38%) |
Feb 13, 2023 | 45.44 | 45.98 | 45.35 | 45.81 | 2,604 | +0.61(+1.36%) |
Feb 10, 2023 | 45.42 | 45.42 | 44.80 | 45.19 | 2,884 | -0.87(-1.90%) |
Feb 09, 2023 | 47.08 | 47.08 | 45.96 | 46.07 | 1,284 | -0.28(-0.61%) |
Feb 08, 2023 | 46.84 | 47.25 | 46.35 | 46.35 | 4,801 | -0.47(-1.00%) |
Feb 07, 2023 | 45.52 | 46.93 | 45.51 | 46.82 | 2,982 | +1.27(+2.79%) |
Feb 06, 2023 | 46.03 | 46.03 | 45.54 | 45.55 | 1,798 | -0.91(-1.95%) |
Feb 03, 2023 | 46.91 | 46.91 | 46.42 | 46.45 | 674 | -1.19(-2.50%) |
Feb 02, 2023 | 46.79 | 47.65 | 46.79 | 47.65 | 1,418 | +2.01(+4.40%) |
Feb 01, 2023 | 44.21 | 45.81 | 44.21 | 45.64 | 3,681 | +1.55(+3.51%) |
Jan 31, 2023 | 43.49 | 44.09 | 43.49 | 44.09 | 2,109 | +0.73(+1.68%) |
Jan 30, 2023 | 43.88 | 43.88 | 43.37 | 43.37 | 727 | -1.10(-2.48%) |
Jan 27, 2023 | 44.27 | 44.51 | 44.27 | 44.47 | 2,946 | +0.30(+0.67%) |
Jan 26, 2023 | 44.26 | 44.26 | 43.78 | 44.17 | 4,217 | +0.80(+1.84%) |
Jan 25, 2023 | 42.25 | 43.39 | 42.21 | 43.37 | 4,982 | -0.12(-0.29%) |
Jan 24, 2023 | 43.66 | 43.66 | 43.44 | 43.50 | 9,592 | -0.10(-0.22%) |
Jan 23, 2023 | 42.72 | 43.59 | 42.63 | 43.59 | 1,685 | +1.03(+2.43%) |
Jan 20, 2023 | 41.65 | 42.56 | 41.65 | 42.56 | 3,470 | +1.14(+2.75%) |
Jan 19, 2023 | 41.66 | 41.66 | 41.42 | 41.42 | 2,822 | -0.38(-0.91%) |
Jan 18, 2023 | 42.89 | 42.89 | 41.80 | 41.80 | 1,759 | -0.83(-1.95%) |
Jan 17, 2023 | 42.18 | 42.63 | 42.17 | 42.63 | 2,492 | +0.23(+0.55%) |
Jan 13, 2023 | 41.98 | 42.40 | 41.88 | 42.40 | 904 | +0.67(+1.61%) |
Jan 12, 2023 | 41.39 | 41.73 | 41.39 | 41.73 | 2,038 | +0.29(+0.70%) |
Jan 11, 2023 | 41.01 | 41.44 | 41.01 | 41.44 | 4,574 | +0.58(+1.42%) |
Jan 10, 2023 | 40.34 | 40.86 | 40.34 | 40.86 | 1,033 | +0.16(+0.40%) |
Jan 09, 2023 | 41.28 | 41.33 | 40.70 | 40.70 | 1,006 | +0.46(+1.13%) |
Jan 06, 2023 | 39.56 | 40.25 | 39.16 | 40.24 | 2,790 | +0.63(+1.59%) |
Jan 05, 2023 | 40.50 | 40.50 | 39.61 | 39.61 | 1,784 | -1.30(-3.18%) |
Jan 04, 2023 | 40.78 | 41.12 | 40.64 | 40.91 | 6,110 | +0.59(+1.46%) |
Jan 03, 2023 | 40.74 | 41.18 | 39.93 | 40.32 | 11,113 | +0.17(+0.43%) |
Dec 30, 2022 | 39.70 | 40.15 | 39.68 | 40.15 | 6,533 | -0.06(-0.15%) |
Dec 29, 2022 | 39.25 | 40.24 | 39.25 | 40.21 | 3,235 | +1.31(+3.37%) |
Dec 28, 2022 | 39.08 | 39.08 | 38.82 | 38.90 | 3,936 | -0.27(-0.68%) |
Dec 27, 2022 | 39.36 | 39.47 | 38.92 | 39.16 | 8,200 | -0.39(-0.97%) |
Dec 23, 2022 | 39.25 | 39.59 | 39.25 | 39.55 | 2,064 | -0.25(-0.62%) |
Dec 22, 2022 | 39.70 | 39.80 | 39.28 | 39.80 | 20,972 | -0.96(-2.34%) |
Dec 21, 2022 | 40.40 | 40.84 | 39.77 | 40.75 | 5,281 | +0.40(+0.99%) |
Dec 20, 2022 | 39.82 | 40.41 | 39.81 | 40.35 | 5,316 | +0.15(+0.36%) |
Dec 19, 2022 | 41.20 | 41.20 | 39.96 | 40.21 | 4,946 | -1.19(-2.88%) |
Dec 16, 2022 | 41.36 | 41.64 | 41.12 | 41.40 | 2,664 | -0.28(-0.67%) |
Dec 15, 2022 | 42.55 | 42.55 | 41.66 | 41.68 | 3,017 | -1.60(-3.69%) |
Dec 14, 2022 | 42.86 | 43.67 | 42.86 | 43.27 | 4,959 | +0.24(+0.56%) |
Dec 13, 2022 | 44.12 | 44.46 | 42.75 | 43.03 | 2,970 | +0.47(+1.10%) |
Dec 12, 2022 | 41.62 | 42.57 | 41.62 | 42.57 | 1,172 | +0.94(+2.27%) |
Dec 09, 2022 | 41.36 | 42.00 | 41.36 | 41.62 | 3,158 | +0.16(+0.40%) |
Dec 08, 2022 | 41.01 | 41.71 | 41.01 | 41.46 | 1,148 | +0.78(+1.93%) |
Dec 07, 2022 | 40.67 | 40.83 | 40.46 | 40.67 | 9,906 | -0.43(-1.04%) |
Dec 06, 2022 | 41.22 | 41.22 | 40.91 | 41.10 | 1,321 | -0.58(-1.38%) |
Dec 05, 2022 | 42.49 | 42.49 | 41.51 | 41.67 | 2,581 | -1.58(-3.65%) |
Dec 02, 2022 | 42.44 | 43.28 | 42.44 | 43.25 | 6,420 | -0.23(-0.53%) |