Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 45.71 | 46.11 | 43.95 | 45.68 | 304,648 | -0.09(-0.19%) |
Feb 27, 2023 | 44.50 | 46.30 | 43.63 | 45.77 | 349,476 | -0.12(-0.27%) |
Feb 24, 2023 | 45.12 | 46.51 | 44.65 | 45.89 | 530,118 | +2.49(+5.75%) |
Feb 23, 2023 | 44.01 | 44.73 | 43.12 | 43.40 | 361,398 | -1.26(-2.81%) |
Feb 22, 2023 | 42.98 | 45.26 | 42.98 | 44.66 | 404,672 | +1.18(+2.71%) |
Feb 21, 2023 | 41.88 | 44.00 | 41.80 | 43.48 | 499,045 | +2.53(+6.18%) |
Feb 17, 2023 | 41.00 | 42.16 | 40.60 | 40.95 | 542,347 | +0.52(+1.30%) |
Feb 16, 2023 | 41.22 | 41.96 | 39.37 | 40.42 | 598,345 | +1.16(+2.96%) |
Feb 15, 2023 | 40.40 | 40.58 | 39.22 | 39.26 | 232,198 | -0.32(-0.82%) |
Feb 14, 2023 | 39.02 | 40.18 | 37.98 | 39.58 | 348,872 | +1.17(+3.05%) |
Feb 13, 2023 | 39.00 | 39.11 | 38.21 | 38.41 | 183,216 | -0.99(-2.51%) |
Feb 10, 2023 | 40.26 | 40.92 | 39.10 | 39.40 | 299,223 | -0.18(-0.45%) |
Feb 09, 2023 | 37.90 | 39.92 | 37.34 | 39.58 | 385,533 | +1.18(+3.06%) |
Feb 08, 2023 | 38.75 | 39.02 | 37.96 | 38.40 | 369,070 | +0.20(+0.52%) |
Feb 07, 2023 | 38.53 | 39.62 | 37.56 | 38.20 | 743,890 | +0.46(+1.21%) |
Feb 06, 2023 | 38.58 | 39.07 | 37.58 | 37.75 | 703,989 | +0.75(+2.03%) |
Feb 03, 2023 | 36.17 | 38.34 | 36.17 | 37.00 | 924,375 | +2.23(+6.41%) |
Feb 02, 2023 | 36.34 | 36.34 | 33.73 | 34.77 | 771,166 | -2.55(-6.84%) |
Feb 01, 2023 | 38.58 | 39.86 | 36.52 | 37.32 | 966,047 | -0.84(-2.19%) |
Jan 31, 2023 | 40.44 | 40.68 | 37.98 | 38.16 | 646,144 | -2.24(-5.54%) |
Jan 30, 2023 | 39.70 | 40.41 | 38.52 | 40.39 | 534,108 | +1.40(+3.59%) |
Jan 27, 2023 | 40.34 | 40.49 | 38.45 | 38.99 | 521,908 | -1.05(-2.61%) |
Jan 26, 2023 | 40.65 | 41.36 | 39.99 | 40.04 | 387,402 | -1.38(-3.33%) |
Jan 25, 2023 | 42.27 | 42.58 | 41.16 | 41.42 | 442,500 | -0.09(-0.21%) |
Jan 24, 2023 | 42.05 | 44.45 | 40.98 | 41.51 | 373,107 | -0.43(-1.02%) |
Jan 23, 2023 | 42.33 | 43.21 | 41.15 | 41.93 | 423,600 | -0.28(-0.66%) |
Jan 20, 2023 | 43.95 | 45.56 | 42.19 | 42.21 | 615,377 | -1.58(-3.60%) |
Jan 19, 2023 | 43.61 | 44.04 | 42.19 | 43.79 | 533,390 | +0.60(+1.39%) |
Jan 18, 2023 | 40.59 | 43.33 | 40.50 | 43.19 | 643,897 | +1.91(+4.63%) |
Jan 17, 2023 | 41.32 | 41.55 | 40.48 | 41.28 | 368,035 | -0.06(-0.14%) |
Jan 13, 2023 | 41.96 | 42.20 | 40.77 | 41.34 | 750,231 | +0.56(+1.38%) |
Jan 12, 2023 | 41.43 | 42.84 | 40.25 | 40.77 | 1,239,876 | -1.29(-3.08%) |
Jan 11, 2023 | 45.84 | 45.84 | 41.90 | 42.07 | 1,344,440 | -4.85(-10.35%) |
Jan 10, 2023 | 48.06 | 48.78 | 46.92 | 46.92 | 651,949 | -0.39(-0.82%) |
Jan 09, 2023 | 46.66 | 47.81 | 45.68 | 47.31 | 674,754 | -0.08(-0.16%) |
Jan 06, 2023 | 50.55 | 51.68 | 46.72 | 47.39 | 953,609 | -4.13(-8.02%) |
Jan 05, 2023 | 48.78 | 51.93 | 48.78 | 51.52 | 669,963 | +4.00(+8.41%) |
Jan 04, 2023 | 49.61 | 50.22 | 46.10 | 47.52 | 1,187,034 | -3.55(-6.95%) |
Jan 03, 2023 | 50.08 | 52.88 | 48.92 | 51.07 | 698,670 | -0.29(-0.56%) |
Dec 30, 2022 | 51.21 | 53.20 | 50.63 | 51.36 | 610,769 | +1.28(+2.55%) |
Dec 29, 2022 | 52.48 | 52.93 | 49.72 | 50.08 | 511,874 | -3.59(-6.69%) |
Dec 28, 2022 | 51.01 | 53.78 | 49.97 | 53.67 | 864,649 | +2.58(+5.05%) |
Dec 27, 2022 | 51.22 | 52.49 | 50.62 | 51.09 | 477,164 | -0.01(-0.02%) |
Dec 23, 2022 | 53.31 | 53.62 | 51.01 | 51.10 | 417,988 | -1.34(-2.56%) |
Dec 22, 2022 | 53.10 | 55.14 | 52.11 | 52.44 | 822,789 | +0.74(+1.42%) |
Dec 21, 2022 | 51.64 | 52.38 | 49.99 | 51.71 | 651,788 | -1.40(-2.64%) |
Dec 20, 2022 | 53.84 | 55.14 | 52.20 | 53.11 | 1,085,252 | +0.37(+0.69%) |
Dec 19, 2022 | 51.74 | 53.73 | 51.14 | 52.74 | 1,136,898 | +1.91(+3.75%) |
Dec 16, 2022 | 48.65 | 52.32 | 48.46 | 50.84 | 1,365,342 | +4.07(+8.70%) |
Dec 15, 2022 | 47.12 | 47.62 | 45.63 | 46.77 | 683,190 | +1.56(+3.46%) |
Dec 14, 2022 | 44.32 | 45.72 | 42.53 | 45.20 | 1,062,087 | +1.10(+2.49%) |
Dec 13, 2022 | 42.71 | 45.65 | 42.04 | 44.10 | 900,305 | -2.90(-6.17%) |
Dec 12, 2022 | 47.79 | 49.40 | 46.90 | 47.00 | 623,650 | -1.23(-2.56%) |
Dec 09, 2022 | 48.37 | 48.66 | 46.65 | 48.24 | 476,074 | +0.32(+0.67%) |
Dec 08, 2022 | 48.36 | 48.83 | 46.65 | 47.91 | 501,999 | -1.02(-2.09%) |
Dec 07, 2022 | 49.59 | 50.11 | 47.30 | 48.94 | 907,097 | -0.26(-0.52%) |
Dec 06, 2022 | 48.25 | 49.91 | 47.57 | 49.20 | 883,082 | +1.19(+2.49%) |
Dec 05, 2022 | 47.00 | 48.38 | 46.25 | 48.00 | 637,027 | +2.26(+4.93%) |
Dec 02, 2022 | 46.86 | 47.41 | 45.07 | 45.74 | 491,623 | +0.74(+1.64%) |