Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.23 | 43.74 | 43.15 | 43.21 | 76,756 | -0.11(-0.25%) |
Feb 27, 2023 | 43.46 | 43.59 | 43.15 | 43.32 | 158,324 | +0.55(+1.28%) |
Feb 24, 2023 | 42.83 | 43.21 | 42.52 | 42.78 | 131,310 | -1.29(-2.93%) |
Feb 23, 2023 | 44.86 | 44.86 | 43.72 | 44.07 | 82,218 | -0.02(-0.04%) |
Feb 22, 2023 | 44.58 | 44.89 | 43.97 | 44.09 | 134,570 | -0.24(-0.54%) |
Feb 21, 2023 | 44.49 | 44.93 | 44.28 | 44.33 | 154,791 | -0.97(-2.15%) |
Feb 17, 2023 | 45.47 | 45.49 | 45.04 | 45.30 | 229,617 | -1.52(-3.25%) |
Feb 16, 2023 | 46.65 | 47.19 | 46.35 | 46.82 | 197,351 | -0.35(-0.74%) |
Feb 15, 2023 | 46.74 | 47.22 | 46.53 | 47.17 | 315,747 | +0.07(+0.15%) |
Feb 14, 2023 | 46.72 | 47.22 | 46.34 | 47.10 | 124,813 | -0.43(-0.90%) |
Feb 13, 2023 | 47.30 | 47.89 | 46.87 | 47.53 | 247,598 | +1.06(+2.29%) |
Feb 10, 2023 | 46.89 | 47.04 | 46.08 | 46.47 | 145,852 | -1.82(-3.77%) |
Feb 09, 2023 | 48.82 | 49.06 | 48.14 | 48.29 | 98,628 | +1.12(+2.38%) |
Feb 08, 2023 | 47.54 | 47.59 | 46.76 | 47.16 | 134,721 | -1.16(-2.41%) |
Feb 07, 2023 | 48.24 | 48.65 | 47.74 | 48.33 | 133,197 | +0.58(+1.21%) |
Feb 06, 2023 | 47.30 | 47.89 | 46.98 | 47.75 | 102,106 | -0.78(-1.60%) |
Feb 03, 2023 | 49.40 | 49.65 | 48.47 | 48.53 | 256,497 | -1.25(-2.52%) |
Feb 02, 2023 | 50.22 | 50.22 | 49.45 | 49.78 | 279,283 | -0.37(-0.73%) |
Feb 01, 2023 | 49.26 | 50.45 | 49.26 | 50.15 | 259,306 | +1.84(+3.81%) |
Jan 31, 2023 | 47.97 | 48.56 | 47.73 | 48.31 | 440,252 | -0.32(-0.65%) |
Jan 30, 2023 | 49.05 | 49.07 | 48.07 | 48.62 | 961,935 | -2.06(-4.06%) |
Jan 27, 2023 | 50.72 | 50.91 | 50.18 | 50.68 | 142,067 | -0.10(-0.20%) |
Jan 26, 2023 | 50.22 | 50.86 | 49.91 | 50.78 | 375,228 | +1.33(+2.70%) |
Jan 25, 2023 | 49.15 | 49.59 | 48.62 | 49.45 | 89,445 | +0.06(+0.12%) |
Jan 24, 2023 | 49.23 | 49.56 | 49.05 | 49.39 | 875,223 | -0.10(-0.20%) |
Jan 23, 2023 | 49.43 | 49.72 | 48.98 | 49.49 | 245,584 | +0.68(+1.39%) |
Jan 20, 2023 | 48.09 | 48.88 | 47.86 | 48.81 | 336,507 | +1.51(+3.20%) |
Jan 19, 2023 | 47.37 | 47.68 | 47.07 | 47.30 | 99,017 | +0.58(+1.23%) |
Jan 18, 2023 | 48.14 | 48.33 | 46.55 | 46.73 | 1,274,298 | -0.81(-1.69%) |
Jan 17, 2023 | 47.63 | 47.64 | 47.10 | 47.53 | 273,124 | -0.41(-0.85%) |
Jan 13, 2023 | 47.26 | 48.04 | 47.03 | 47.94 | 122,322 | +0.65(+1.37%) |
Jan 12, 2023 | 47.35 | 47.37 | 46.57 | 47.29 | 218,281 | -0.49(-1.02%) |
Jan 11, 2023 | 47.70 | 47.84 | 47.02 | 47.78 | 221,326 | -0.26(-0.54%) |
Jan 10, 2023 | 47.93 | 48.09 | 47.44 | 48.04 | 146,181 | +0.39(+0.81%) |
Jan 09, 2023 | 48.24 | 48.62 | 47.58 | 47.65 | 157,491 | -0.14(-0.29%) |
Jan 06, 2023 | 47.56 | 47.96 | 46.87 | 47.79 | 251,350 | +0.11(+0.23%) |
Jan 05, 2023 | 46.97 | 47.89 | 46.64 | 47.68 | 310,399 | +0.17(+0.36%) |
Jan 04, 2023 | 46.75 | 47.64 | 46.36 | 47.51 | 204,251 | +2.29(+5.06%) |
Jan 03, 2023 | 44.92 | 45.77 | 44.92 | 45.22 | 247,082 | +2.06(+4.77%) |
Dec 30, 2022 | 43.13 | 43.59 | 42.94 | 43.16 | 342,572 | -0.94(-2.14%) |
Dec 29, 2022 | 43.46 | 44.11 | 43.04 | 44.11 | 441,546 | +1.24(+2.90%) |
Dec 28, 2022 | 43.78 | 43.86 | 42.53 | 42.87 | 469,525 | -1.33(-3.02%) |
Dec 27, 2022 | 43.11 | 44.49 | 42.97 | 44.20 | 890,589 | +2.10(+4.98%) |
Dec 23, 2022 | 42.57 | 42.57 | 41.88 | 42.10 | 100,482 | -0.41(-0.96%) |
Dec 22, 2022 | 42.86 | 43.05 | 42.25 | 42.51 | 372,521 | -0.31(-0.72%) |
Dec 21, 2022 | 41.95 | 42.91 | 41.61 | 42.82 | 151,505 | +0.85(+2.01%) |
Dec 20, 2022 | 41.56 | 42.44 | 41.37 | 41.97 | 132,945 | -0.63(-1.47%) |
Dec 19, 2022 | 42.97 | 42.97 | 42.38 | 42.60 | 164,350 | -0.32(-0.73%) |
Dec 16, 2022 | 43.31 | 43.48 | 42.75 | 42.91 | 111,562 | -0.38(-0.87%) |
Dec 15, 2022 | 44.57 | 44.88 | 42.88 | 43.29 | 250,387 | -0.99(-2.24%) |
Dec 14, 2022 | 44.13 | 44.57 | 43.75 | 44.28 | 213,979 | +0.31(+0.70%) |
Dec 13, 2022 | 44.70 | 45.19 | 43.77 | 43.98 | 277,326 | +0.86(+2.01%) |
Dec 12, 2022 | 43.66 | 43.66 | 42.64 | 43.11 | 165,021 | -1.08(-2.45%) |
Dec 09, 2022 | 44.71 | 44.72 | 44.10 | 44.19 | 100,069 | +0.18(+0.41%) |
Dec 08, 2022 | 43.63 | 44.16 | 43.37 | 44.02 | 206,930 | +1.69(+3.99%) |
Dec 07, 2022 | 41.73 | 42.45 | 41.52 | 42.33 | 107,157 | -0.55(-1.27%) |
Dec 06, 2022 | 42.85 | 43.28 | 42.38 | 42.87 | 146,518 | +0.62(+1.46%) |
Dec 05, 2022 | 43.23 | 43.57 | 42.06 | 42.26 | 161,645 | -0.01(-0.02%) |
Dec 02, 2022 | 40.65 | 42.53 | 40.19 | 42.27 | 171,793 | +1.50(+3.68%) |