Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.08 | 47.56 | 46.99 | 46.99 | 2,499 | -0.32(-0.69%) |
Feb 27, 2023 | 47.03 | 47.32 | 47.03 | 47.31 | 8,432 | +0.88(+1.89%) |
Feb 24, 2023 | 46.62 | 46.62 | 46.33 | 46.44 | 1,734 | -1.29(-2.70%) |
Feb 23, 2023 | 47.68 | 47.97 | 47.31 | 47.72 | 5,035 | +0.93(+1.98%) |
Feb 22, 2023 | 46.88 | 47.07 | 46.33 | 46.80 | 15,344 | +0.05(+0.11%) |
Feb 21, 2023 | 47.73 | 47.73 | 46.75 | 46.75 | 2,451 | -1.65(-3.42%) |
Feb 17, 2023 | 48.06 | 48.40 | 48.06 | 48.40 | 1,082 | -0.27(-0.55%) |
Feb 16, 2023 | 48.71 | 49.48 | 48.67 | 48.67 | 1,137 | -0.75(-1.51%) |
Feb 15, 2023 | 48.83 | 49.51 | 48.83 | 49.42 | 3,268 | -0.07(-0.14%) |
Feb 14, 2023 | 48.34 | 49.49 | 48.11 | 49.49 | 8,656 | +0.95(+1.97%) |
Feb 13, 2023 | 48.28 | 48.77 | 48.03 | 48.53 | 4,381 | +0.38(+0.80%) |
Feb 10, 2023 | 47.92 | 48.20 | 47.92 | 48.15 | 3,526 | -0.88(-1.79%) |
Feb 09, 2023 | 49.94 | 49.94 | 48.52 | 49.02 | 3,068 | +0.20(+0.40%) |
Feb 08, 2023 | 49.38 | 49.72 | 48.79 | 48.83 | 1,850 | -0.95(-1.92%) |
Feb 07, 2023 | 49.01 | 49.78 | 48.87 | 49.78 | 2,848 | +1.14(+2.34%) |
Feb 06, 2023 | 49.03 | 49.03 | 48.64 | 48.64 | 3,851 | -0.55(-1.11%) |
Feb 03, 2023 | 49.46 | 50.18 | 49.19 | 49.19 | 4,287 | -1.05(-2.09%) |
Feb 02, 2023 | 49.74 | 50.38 | 49.39 | 50.24 | 4,750 | +1.05(+2.13%) |
Feb 01, 2023 | 47.56 | 49.19 | 47.56 | 49.19 | 3,263 | +1.91(+4.04%) |
Jan 31, 2023 | 46.41 | 47.28 | 46.41 | 47.28 | 8,243 | +0.54(+1.16%) |
Jan 30, 2023 | 47.11 | 47.36 | 46.74 | 46.74 | 3,120 | -1.01(-2.12%) |
Jan 27, 2023 | 47.04 | 48.33 | 47.02 | 47.75 | 11,837 | +0.56(+1.19%) |
Jan 26, 2023 | 46.98 | 47.19 | 46.41 | 47.19 | 4,623 | +1.09(+2.37%) |
Jan 25, 2023 | 45.22 | 46.16 | 45.22 | 46.10 | 4,554 | -0.04(-0.09%) |
Jan 24, 2023 | 45.08 | 46.20 | 45.08 | 46.14 | 3,344 | -0.03(-0.06%) |
Jan 23, 2023 | 44.82 | 46.37 | 44.82 | 46.17 | 5,242 | +1.40(+3.12%) |
Jan 20, 2023 | 43.87 | 44.77 | 43.87 | 44.77 | 1,774 | +1.20(+2.76%) |
Jan 19, 2023 | 43.75 | 43.75 | 43.53 | 43.57 | 1,508 | -0.46(-1.05%) |
Jan 18, 2023 | 44.22 | 44.40 | 44.03 | 44.03 | 1,639 | -0.60(-1.34%) |
Jan 17, 2023 | 44.28 | 44.63 | 44.28 | 44.63 | 1,758 | +0.57(+1.30%) |
Jan 13, 2023 | 43.52 | 44.06 | 43.52 | 44.06 | 2,931 | -0.09(-0.20%) |
Jan 12, 2023 | 43.73 | 44.15 | 43.67 | 44.15 | 7,202 | +0.61(+1.40%) |
Jan 11, 2023 | 43.13 | 43.54 | 43.13 | 43.54 | 1,343 | +0.94(+2.22%) |
Jan 10, 2023 | 42.06 | 42.69 | 42.06 | 42.60 | 14,828 | +0.11(+0.25%) |
Jan 09, 2023 | 42.08 | 42.87 | 42.08 | 42.49 | 6,467 | +1.09(+2.64%) |
Jan 06, 2023 | 40.62 | 41.67 | 40.62 | 41.40 | 2,921 | +1.05(+2.61%) |
Jan 05, 2023 | 40.34 | 40.58 | 40.34 | 40.34 | 6,599 | -0.44(-1.07%) |
Jan 04, 2023 | 40.32 | 41.01 | 40.11 | 40.78 | 19,059 | +1.05(+2.63%) |
Jan 03, 2023 | 40.53 | 40.53 | 39.65 | 39.73 | 2,852 | -0.16(-0.39%) |
Dec 30, 2022 | 40.19 | 40.19 | 39.65 | 39.89 | 3,477 | -0.39(-0.98%) |
Dec 29, 2022 | 39.46 | 40.29 | 39.46 | 40.29 | 3,408 | +1.32(+3.38%) |
Dec 28, 2022 | 39.52 | 39.68 | 38.93 | 38.97 | 5,875 | -0.75(-1.88%) |
Dec 27, 2022 | 38.44 | 40.10 | 38.44 | 39.71 | 6,010 | -0.45(-1.13%) |
Dec 23, 2022 | 40.18 | 40.27 | 40.12 | 40.17 | 2,462 | -0.31(-0.76%) |
Dec 22, 2022 | 40.54 | 40.54 | 39.81 | 40.48 | 5,751 | -0.96(-2.31%) |
Dec 21, 2022 | 41.13 | 41.63 | 41.13 | 41.43 | 2,629 | +0.23(+0.57%) |
Dec 20, 2022 | 41.35 | 41.37 | 40.95 | 41.20 | 3,960 | +0.05(+0.12%) |
Dec 19, 2022 | 41.78 | 41.78 | 41.02 | 41.15 | 11,172 | -0.75(-1.80%) |
Dec 16, 2022 | 42.21 | 42.21 | 41.69 | 41.90 | 5,608 | -0.36(-0.86%) |
Dec 15, 2022 | 42.92 | 43.02 | 42.27 | 42.27 | 2,845 | -1.54(-3.51%) |
Dec 14, 2022 | 44.15 | 44.30 | 43.67 | 43.80 | 1,491 | -0.18(-0.40%) |
Dec 13, 2022 | 44.85 | 44.85 | 43.74 | 43.98 | 13,381 | +0.35(+0.81%) |
Dec 12, 2022 | 43.29 | 43.63 | 43.29 | 43.63 | 2,290 | +0.13(+0.29%) |
Dec 09, 2022 | 43.86 | 43.86 | 43.29 | 43.50 | 5,580 | -0.11(-0.25%) |
Dec 08, 2022 | 43.64 | 43.79 | 43.55 | 43.61 | 871 | +0.35(+0.81%) |
Dec 07, 2022 | 43.06 | 43.29 | 43.05 | 43.25 | 2,920 | +0.09(+0.20%) |
Dec 06, 2022 | 43.84 | 43.85 | 43.15 | 43.17 | 11,070 | -0.93(-2.11%) |
Dec 05, 2022 | 44.06 | 44.25 | 43.89 | 44.10 | 2,634 | -0.84(-1.87%) |
Dec 02, 2022 | 44.40 | 45.21 | 44.40 | 44.94 | 2,573 | -0.56(-1.23%) |