Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.22 | 47.58 | 47.17 | 47.19 | 234,953 | +0.16(+0.35%) |
Feb 27, 2023 | 47.29 | 47.59 | 46.67 | 47.02 | 227,860 | -0.23(-0.48%) |
Feb 24, 2023 | 47.01 | 47.39 | 46.83 | 47.25 | 121,548 | -0.23(-0.48%) |
Feb 23, 2023 | 47.48 | 47.72 | 47.08 | 47.48 | 117,541 | +0.05(+0.10%) |
Feb 22, 2023 | 47.60 | 47.79 | 47.03 | 47.43 | 170,599 | -0.28(-0.58%) |
Feb 21, 2023 | 47.65 | 47.77 | 47.28 | 47.71 | 173,606 | -0.11(-0.24%) |
Feb 17, 2023 | 47.49 | 48.11 | 47.37 | 47.83 | 199,535 | +0.52(+1.11%) |
Feb 16, 2023 | 47.56 | 47.69 | 47.16 | 47.30 | 142,743 | -0.52(-1.08%) |
Feb 15, 2023 | 47.04 | 47.82 | 46.91 | 47.82 | 212,168 | +0.43(+0.91%) |
Feb 14, 2023 | 47.69 | 48.04 | 47.21 | 47.39 | 160,102 | -0.54(-1.13%) |
Feb 13, 2023 | 47.72 | 48.14 | 47.58 | 47.93 | 184,773 | +0.31(+0.64%) |
Feb 10, 2023 | 47.58 | 47.75 | 47.36 | 47.63 | 248,373 | -0.04(-0.08%) |
Feb 09, 2023 | 48.06 | 48.15 | 47.31 | 47.66 | 221,797 | -0.23(-0.48%) |
Feb 08, 2023 | 47.95 | 47.96 | 47.48 | 47.89 | 138,931 | -0.27(-0.55%) |
Feb 07, 2023 | 47.67 | 48.33 | 47.47 | 48.16 | 201,765 | +0.28(+0.59%) |
Feb 06, 2023 | 48.17 | 48.38 | 47.56 | 47.87 | 169,061 | -0.48(-1.00%) |
Feb 03, 2023 | 47.44 | 48.39 | 47.42 | 48.36 | 389,738 | +0.54(+1.13%) |
Feb 02, 2023 | 47.24 | 47.82 | 47.04 | 47.82 | 327,355 | +0.67(+1.43%) |
Feb 01, 2023 | 46.73 | 47.42 | 46.04 | 47.14 | 267,615 | +0.21(+0.44%) |
Jan 31, 2023 | 44.35 | 47.01 | 44.33 | 46.93 | 515,835 | +3.14(+7.17%) |
Jan 30, 2023 | 43.41 | 44.04 | 43.41 | 43.79 | 126,502 | +0.28(+0.65%) |
Jan 27, 2023 | 42.80 | 43.54 | 42.80 | 43.51 | 125,655 | +0.74(+1.73%) |
Jan 26, 2023 | 43.41 | 43.41 | 42.49 | 42.77 | 123,123 | -0.50(-1.16%) |
Jan 25, 2023 | 43.27 | 43.45 | 42.98 | 43.27 | 77,752 | -0.26(-0.59%) |
Jan 24, 2023 | 43.55 | 43.74 | 43.19 | 43.53 | 92,551 | -0.24(-0.54%) |
Jan 23, 2023 | 43.87 | 44.28 | 43.53 | 43.77 | 68,178 | -0.22(-0.50%) |
Jan 20, 2023 | 43.47 | 43.98 | 43.11 | 43.98 | 138,759 | +0.96(+2.23%) |
Jan 19, 2023 | 42.97 | 43.26 | 42.44 | 43.03 | 92,045 | -0.10(-0.24%) |
Jan 18, 2023 | 44.08 | 44.21 | 43.05 | 43.13 | 91,429 | -1.11(-2.51%) |
Jan 17, 2023 | 44.57 | 44.65 | 44.16 | 44.24 | 64,997 | -0.46(-1.02%) |
Jan 13, 2023 | 44.24 | 44.90 | 43.85 | 44.70 | 106,478 | +0.04(+0.08%) |
Jan 12, 2023 | 44.45 | 45.18 | 44.40 | 44.66 | 117,816 | +0.49(+1.12%) |
Jan 11, 2023 | 44.32 | 44.79 | 43.97 | 44.16 | 96,080 | -0.12(-0.28%) |
Jan 10, 2023 | 43.83 | 44.43 | 43.45 | 44.29 | 126,434 | +0.54(+1.24%) |
Jan 09, 2023 | 44.35 | 44.54 | 43.64 | 43.75 | 98,887 | -0.68(-1.54%) |
Jan 06, 2023 | 44.11 | 44.68 | 43.99 | 44.43 | 198,598 | +0.73(+1.67%) |
Jan 05, 2023 | 43.97 | 43.97 | 43.28 | 43.70 | 136,894 | -0.46(-1.03%) |
Jan 04, 2023 | 44.42 | 44.90 | 43.97 | 44.15 | 251,854 | -0.07(-0.15%) |
Jan 03, 2023 | 44.29 | 44.48 | 43.72 | 44.22 | 135,777 | -0.01(-0.02%) |
Dec 30, 2022 | 44.43 | 44.69 | 44.06 | 44.23 | 95,799 | -0.38(-0.85%) |
Dec 29, 2022 | 43.52 | 44.66 | 43.42 | 44.61 | 176,883 | +1.14(+2.62%) |
Dec 28, 2022 | 43.89 | 44.23 | 43.47 | 43.47 | 114,074 | -0.45(-1.02%) |
Dec 27, 2022 | 43.97 | 44.15 | 43.53 | 43.92 | 99,526 | -0.01(-0.02%) |
Dec 23, 2022 | 43.61 | 44.02 | 43.39 | 43.93 | 92,744 | +0.26(+0.59%) |
Dec 22, 2022 | 43.09 | 43.71 | 42.66 | 43.67 | 220,283 | +0.29(+0.68%) |
Dec 21, 2022 | 42.88 | 43.45 | 42.55 | 43.38 | 159,309 | +0.97(+2.28%) |
Dec 20, 2022 | 42.71 | 42.94 | 42.35 | 42.41 | 148,736 | -0.13(-0.31%) |
Dec 19, 2022 | 42.30 | 42.97 | 42.22 | 42.54 | 310,689 | +0.23(+0.54%) |
Dec 16, 2022 | 41.90 | 43.01 | 41.48 | 42.31 | 438,522 | +0.42(+1.00%) |
Dec 15, 2022 | 42.68 | 42.70 | 41.79 | 41.90 | 141,753 | -1.17(-2.71%) |
Dec 14, 2022 | 43.71 | 43.97 | 42.81 | 43.06 | 110,666 | -0.69(-1.58%) |
Dec 13, 2022 | 45.11 | 45.87 | 43.38 | 43.76 | 245,340 | -1.60(-3.53%) |
Dec 12, 2022 | 44.74 | 45.47 | 43.59 | 45.36 | 207,597 | +0.99(+2.22%) |
Dec 09, 2022 | 44.39 | 44.62 | 44.16 | 44.37 | 129,893 | -0.04(-0.09%) |
Dec 08, 2022 | 44.64 | 44.89 | 44.17 | 44.41 | 96,479 | -0.19(-0.43%) |
Dec 07, 2022 | 44.92 | 45.20 | 44.49 | 44.60 | 114,056 | -0.28(-0.61%) |
Dec 06, 2022 | 45.24 | 45.24 | 44.55 | 44.88 | 116,768 | -0.02(-0.04%) |
Dec 05, 2022 | 46.19 | 46.19 | 44.48 | 44.89 | 121,875 | -1.47(-3.17%) |
Dec 02, 2022 | 45.79 | 46.39 | 45.66 | 46.37 | 94,103 | +0.08(+0.16%) |