Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.74 | 48.23 | 47.13 | 47.17 | 581,932 | -0.61(-1.28%) |
Feb 27, 2023 | 48.05 | 48.31 | 47.65 | 47.78 | 239,015 | +0.21(+0.45%) |
Feb 24, 2023 | 46.94 | 47.59 | 46.57 | 47.57 | 327,697 | +0.03(+0.06%) |
Feb 23, 2023 | 47.24 | 47.74 | 46.73 | 47.54 | 297,732 | +0.57(+1.22%) |
Feb 22, 2023 | 46.82 | 47.39 | 46.80 | 46.96 | 334,783 | +0.05(+0.10%) |
Feb 21, 2023 | 47.03 | 47.29 | 46.51 | 46.92 | 260,811 | -0.63(-1.33%) |
Feb 17, 2023 | 47.81 | 47.81 | 47.16 | 47.55 | 201,802 | -0.03(-0.06%) |
Feb 16, 2023 | 46.97 | 47.74 | 46.77 | 47.58 | 247,140 | +0.03(+0.06%) |
Feb 15, 2023 | 47.14 | 47.74 | 47.14 | 47.55 | 262,920 | +0.07(+0.14%) |
Feb 14, 2023 | 47.11 | 47.58 | 46.79 | 47.48 | 252,324 | +0.14(+0.29%) |
Feb 13, 2023 | 46.63 | 47.39 | 46.58 | 47.34 | 236,595 | +0.58(+1.25%) |
Feb 10, 2023 | 45.10 | 46.76 | 45.10 | 46.76 | 354,504 | +1.60(+3.54%) |
Feb 09, 2023 | 46.07 | 46.38 | 45.14 | 45.16 | 178,035 | -0.72(-1.57%) |
Feb 08, 2023 | 45.75 | 46.27 | 45.67 | 45.88 | 221,440 | -0.35(-0.76%) |
Feb 07, 2023 | 45.97 | 46.27 | 45.49 | 46.23 | 300,742 | -0.14(-0.29%) |
Feb 06, 2023 | 46.49 | 46.65 | 45.77 | 46.37 | 248,886 | -0.41(-0.87%) |
Feb 03, 2023 | 46.50 | 47.03 | 46.21 | 46.78 | 317,902 | +0.07(+0.15%) |
Feb 02, 2023 | 46.15 | 46.81 | 46.03 | 46.71 | 255,558 | +0.69(+1.50%) |
Feb 01, 2023 | 45.55 | 46.42 | 45.14 | 46.02 | 257,121 | +0.31(+0.68%) |
Jan 31, 2023 | 44.48 | 45.72 | 44.48 | 45.71 | 582,386 | +1.43(+3.24%) |
Jan 30, 2023 | 44.25 | 44.90 | 44.21 | 44.27 | 125,645 | -0.40(-0.89%) |
Jan 27, 2023 | 44.65 | 45.08 | 44.40 | 44.67 | 175,429 | -0.08(-0.17%) |
Jan 26, 2023 | 44.28 | 44.76 | 43.99 | 44.75 | 179,499 | +0.72(+1.64%) |
Jan 25, 2023 | 43.86 | 44.37 | 43.35 | 44.03 | 212,436 | +0.00(+0.00%) |
Jan 24, 2023 | 43.20 | 44.51 | 43.20 | 44.03 | 244,161 | +0.37(+0.85%) |
Jan 23, 2023 | 43.74 | 44.35 | 43.25 | 43.66 | 302,726 | -0.12(-0.27%) |
Jan 20, 2023 | 43.57 | 43.83 | 42.88 | 43.78 | 216,623 | +0.33(+0.76%) |
Jan 19, 2023 | 44.04 | 44.04 | 43.06 | 43.45 | 233,459 | -0.66(-1.50%) |
Jan 18, 2023 | 44.66 | 45.11 | 43.99 | 44.11 | 239,981 | -0.41(-0.92%) |
Jan 17, 2023 | 45.26 | 45.44 | 44.35 | 44.52 | 201,340 | -0.65(-1.45%) |
Jan 13, 2023 | 44.27 | 45.34 | 44.21 | 45.17 | 357,413 | +0.38(+0.85%) |
Jan 12, 2023 | 44.65 | 45.17 | 44.37 | 44.79 | 336,108 | +0.06(+0.13%) |
Jan 11, 2023 | 44.74 | 45.68 | 44.19 | 44.73 | 319,938 | -0.27(-0.61%) |
Jan 10, 2023 | 44.15 | 45.11 | 44.12 | 45.01 | 357,831 | +0.63(+1.43%) |
Jan 09, 2023 | 45.05 | 45.36 | 44.29 | 44.37 | 228,051 | -0.65(-1.45%) |
Jan 06, 2023 | 44.83 | 45.41 | 44.70 | 45.02 | 310,666 | +0.57(+1.29%) |
Jan 05, 2023 | 43.82 | 44.51 | 43.34 | 44.45 | 296,065 | +0.63(+1.45%) |
Jan 04, 2023 | 43.96 | 44.39 | 43.65 | 43.82 | 242,169 | +0.28(+0.65%) |
Jan 03, 2023 | 43.35 | 43.80 | 42.87 | 43.53 | 306,388 | +0.47(+1.08%) |
Dec 30, 2022 | 43.12 | 43.59 | 42.85 | 43.07 | 225,335 | -0.34(-0.78%) |
Dec 29, 2022 | 43.00 | 43.63 | 42.65 | 43.41 | 209,367 | +0.66(+1.54%) |
Dec 28, 2022 | 43.41 | 43.65 | 42.62 | 42.75 | 311,671 | -0.48(-1.12%) |
Dec 27, 2022 | 42.65 | 43.38 | 42.19 | 43.23 | 216,194 | +0.47(+1.09%) |
Dec 23, 2022 | 42.12 | 42.96 | 42.05 | 42.77 | 205,551 | +0.37(+0.87%) |
Dec 22, 2022 | 43.94 | 43.94 | 42.08 | 42.40 | 380,405 | -1.95(-4.39%) |
Dec 21, 2022 | 43.99 | 44.71 | 43.97 | 44.35 | 303,987 | +0.71(+1.62%) |
Dec 20, 2022 | 43.80 | 44.04 | 43.07 | 43.64 | 288,127 | -0.01(-0.02%) |
Dec 19, 2022 | 42.68 | 43.76 | 42.67 | 43.65 | 464,020 | +1.10(+2.57%) |
Dec 16, 2022 | 42.81 | 43.28 | 42.38 | 42.55 | 1,260,600 | -0.90(-2.08%) |
Dec 15, 2022 | 42.59 | 44.31 | 42.51 | 43.46 | 781,768 | +0.59(+1.38%) |
Dec 14, 2022 | 41.06 | 43.21 | 40.44 | 42.87 | 1,195,454 | -1.36(-3.07%) |
Dec 13, 2022 | 45.26 | 45.74 | 43.91 | 44.22 | 686,270 | -0.06(-0.13%) |
Dec 12, 2022 | 44.33 | 44.65 | 43.87 | 44.28 | 536,685 | +0.05(+0.11%) |
Dec 09, 2022 | 43.54 | 44.40 | 43.54 | 44.23 | 308,154 | +0.42(+0.95%) |
Dec 08, 2022 | 44.13 | 44.29 | 43.42 | 43.82 | 315,644 | -0.26(-0.59%) |
Dec 07, 2022 | 44.21 | 44.56 | 43.89 | 44.08 | 291,927 | -0.22(-0.50%) |
Dec 06, 2022 | 44.59 | 44.79 | 44.13 | 44.30 | 254,502 | -0.15(-0.33%) |
Dec 05, 2022 | 44.71 | 44.71 | 43.52 | 44.45 | 267,346 | -0.44(-0.97%) |
Dec 02, 2022 | 44.89 | 45.30 | 44.63 | 44.88 | 397,996 | -0.57(-1.26%) |