Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.63 | 47.71 | 47.22 | 47.22 | 344,273 | -0.45(-0.94%) |
Feb 27, 2023 | 47.70 | 47.85 | 47.56 | 47.67 | 233,540 | +0.62(+1.32%) |
Feb 24, 2023 | 47.10 | 47.19 | 46.86 | 47.05 | 175,090 | -0.85(-1.76%) |
Feb 23, 2023 | 47.91 | 48.00 | 47.51 | 47.89 | 80,970 | +0.25(+0.53%) |
Feb 22, 2023 | 47.83 | 47.94 | 47.57 | 47.64 | 249,436 | -0.29(-0.61%) |
Feb 21, 2023 | 48.15 | 48.33 | 47.91 | 47.93 | 163,539 | -0.54(-1.12%) |
Feb 17, 2023 | 48.04 | 48.53 | 47.99 | 48.48 | 327,310 | +0.30(+0.63%) |
Feb 16, 2023 | 48.08 | 48.55 | 48.05 | 48.18 | 1,070,878 | -0.33(-0.68%) |
Feb 15, 2023 | 48.19 | 48.54 | 48.12 | 48.51 | 82,812 | -0.05(-0.10%) |
Feb 14, 2023 | 48.21 | 48.75 | 48.14 | 48.55 | 152,122 | +0.22(+0.46%) |
Feb 13, 2023 | 47.92 | 48.38 | 47.89 | 48.33 | 267,542 | +0.58(+1.22%) |
Feb 10, 2023 | 47.74 | 47.77 | 47.48 | 47.75 | 164,000 | -0.29(-0.61%) |
Feb 09, 2023 | 48.66 | 48.67 | 47.98 | 48.04 | 149,505 | +0.08(+0.16%) |
Feb 08, 2023 | 48.21 | 48.22 | 47.87 | 47.96 | 118,031 | -0.19(-0.40%) |
Feb 07, 2023 | 47.61 | 48.21 | 47.50 | 48.16 | 209,539 | +0.37(+0.77%) |
Feb 06, 2023 | 47.92 | 47.98 | 47.63 | 47.79 | 173,946 | -0.58(-1.21%) |
Feb 03, 2023 | 48.33 | 48.77 | 48.24 | 48.37 | 241,335 | -0.41(-0.84%) |
Feb 02, 2023 | 48.91 | 48.91 | 48.43 | 48.78 | 692,476 | +0.09(+0.18%) |
Feb 01, 2023 | 48.25 | 48.91 | 47.88 | 48.69 | 260,428 | +0.51(+1.05%) |
Jan 31, 2023 | 47.77 | 48.23 | 47.73 | 48.19 | 106,794 | +0.25(+0.53%) |
Jan 30, 2023 | 48.07 | 48.23 | 47.88 | 47.93 | 230,808 | -0.20(-0.42%) |
Jan 27, 2023 | 47.96 | 48.28 | 47.91 | 48.14 | 187,620 | -0.21(-0.44%) |
Jan 26, 2023 | 48.34 | 48.38 | 47.98 | 48.35 | 199,239 | +0.07(+0.14%) |
Jan 25, 2023 | 47.78 | 48.35 | 47.74 | 48.28 | 152,591 | +0.14(+0.28%) |
Jan 24, 2023 | 47.85 | 48.17 | 47.75 | 48.15 | 113,005 | -0.08(-0.16%) |
Jan 23, 2023 | 47.87 | 48.27 | 47.87 | 48.22 | 226,217 | +0.19(+0.40%) |
Jan 20, 2023 | 47.58 | 48.04 | 47.53 | 48.03 | 291,165 | +0.40(+0.84%) |
Jan 19, 2023 | 47.56 | 47.74 | 47.37 | 47.63 | 405,451 | -0.20(-0.43%) |
Jan 18, 2023 | 48.60 | 48.65 | 47.80 | 47.84 | 283,619 | -0.18(-0.38%) |
Jan 17, 2023 | 48.01 | 48.26 | 47.87 | 48.02 | 470,106 | +0.14(+0.28%) |
Jan 13, 2023 | 47.36 | 47.89 | 47.36 | 47.88 | 600,791 | +0.29(+0.61%) |
Jan 12, 2023 | 47.42 | 47.74 | 46.95 | 47.59 | 808,399 | +0.43(+0.91%) |
Jan 11, 2023 | 47.06 | 47.17 | 46.85 | 47.17 | 615,560 | +0.35(+0.75%) |
Jan 10, 2023 | 46.55 | 46.83 | 46.54 | 46.82 | 2,707,683 | +0.17(+0.35%) |
Jan 09, 2023 | 46.78 | 47.08 | 46.62 | 46.65 | 2,309,897 | +0.34(+0.73%) |
Jan 06, 2023 | 45.32 | 46.32 | 45.07 | 46.31 | 329,370 | +1.17(+2.58%) |
Jan 05, 2023 | 45.10 | 45.27 | 45.02 | 45.15 | 449,855 | -0.36(-0.79%) |
Jan 04, 2023 | 45.42 | 45.61 | 45.13 | 45.50 | 446,928 | +0.85(+1.91%) |
Jan 03, 2023 | 44.71 | 44.94 | 44.36 | 44.65 | 648,132 | +0.65(+1.48%) |
Dec 30, 2022 | 44.26 | 44.40 | 43.96 | 44.00 | 197,342 | -0.51(-1.14%) |
Dec 29, 2022 | 44.35 | 44.66 | 44.33 | 44.50 | 279,484 | +0.67(+1.53%) |
Dec 28, 2022 | 44.40 | 44.54 | 43.83 | 43.83 | 227,821 | -0.46(-1.03%) |
Dec 27, 2022 | 44.26 | 44.41 | 44.17 | 44.29 | 169,846 | +0.09(+0.20%) |
Dec 23, 2022 | 43.88 | 44.23 | 43.83 | 44.20 | 245,839 | +0.20(+0.46%) |
Dec 22, 2022 | 44.23 | 44.26 | 43.63 | 44.00 | 424,081 | -0.40(-0.90%) |
Dec 21, 2022 | 44.14 | 44.57 | 44.14 | 44.40 | 265,893 | +0.54(+1.24%) |
Dec 20, 2022 | 43.72 | 44.02 | 43.71 | 43.85 | 220,284 | +0.07(+0.16%) |
Dec 19, 2022 | 44.01 | 44.06 | 43.65 | 43.78 | 186,262 | -0.08(-0.18%) |
Dec 16, 2022 | 43.82 | 44.06 | 43.62 | 43.86 | 455,408 | -0.45(-1.01%) |
Dec 15, 2022 | 44.97 | 44.99 | 44.18 | 44.31 | 264,195 | -1.21(-2.67%) |
Dec 14, 2022 | 45.57 | 45.93 | 45.31 | 45.52 | 328,816 | -0.03(-0.06%) |
Dec 13, 2022 | 46.09 | 46.21 | 45.32 | 45.55 | 303,686 | +0.72(+1.61%) |
Dec 12, 2022 | 44.69 | 44.87 | 44.62 | 44.83 | 223,973 | +0.09(+0.19%) |
Dec 09, 2022 | 44.77 | 45.05 | 44.70 | 44.75 | 289,348 | +0.06(+0.13%) |
Dec 08, 2022 | 44.47 | 44.80 | 44.37 | 44.69 | 249,252 | +0.10(+0.22%) |
Dec 07, 2022 | 44.67 | 44.88 | 44.45 | 44.59 | 347,040 | -0.03(-0.07%) |
Dec 06, 2022 | 44.94 | 45.01 | 44.47 | 44.62 | 371,478 | -0.33(-0.73%) |
Dec 05, 2022 | 45.32 | 45.43 | 44.80 | 44.95 | 330,059 | -0.41(-0.90%) |
Dec 02, 2022 | 45.00 | 45.48 | 45.00 | 45.36 | 251,510 | -0.01(-0.02%) |