Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 45.43 | 46.83 | 44.61 | 44.81 | 243,524 | -2.03(-4.33%) |
Feb 27, 2023 | 49.00 | 49.12 | 46.71 | 46.84 | 143,453 | -1.82(-3.74%) |
Feb 24, 2023 | 49.23 | 49.73 | 46.70 | 48.66 | 173,360 | -1.71(-3.39%) |
Feb 23, 2023 | 48.82 | 51.21 | 48.02 | 50.37 | 233,244 | +2.42(+5.05%) |
Feb 22, 2023 | 45.97 | 48.80 | 44.62 | 47.95 | 314,531 | +5.86(+13.92%) |
Feb 21, 2023 | 42.83 | 44.29 | 41.67 | 42.09 | 150,914 | -0.26(-0.61%) |
Feb 17, 2023 | 46.40 | 46.50 | 42.02 | 42.35 | 174,795 | -4.60(-9.80%) |
Feb 16, 2023 | 45.98 | 50.67 | 44.73 | 46.95 | 237,994 | +1.35(+2.96%) |
Feb 15, 2023 | 43.00 | 46.22 | 42.93 | 45.60 | 137,537 | +2.33(+5.38%) |
Feb 14, 2023 | 41.82 | 43.52 | 40.75 | 43.27 | 108,595 | +1.24(+2.95%) |
Feb 13, 2023 | 41.92 | 42.75 | 41.49 | 42.03 | 82,166 | +0.31(+0.74%) |
Feb 10, 2023 | 40.23 | 41.72 | 40.18 | 41.72 | 57,939 | +1.09(+2.68%) |
Feb 09, 2023 | 40.55 | 41.27 | 40.09 | 40.63 | 82,819 | +0.88(+2.21%) |
Feb 08, 2023 | 41.33 | 41.49 | 39.58 | 39.75 | 76,822 | -1.47(-3.57%) |
Feb 07, 2023 | 39.26 | 41.50 | 39.00 | 41.22 | 83,788 | +1.85(+4.70%) |
Feb 06, 2023 | 40.44 | 40.80 | 39.33 | 39.37 | 85,614 | -1.23(-3.03%) |
Feb 03, 2023 | 41.82 | 42.94 | 40.16 | 40.60 | 108,395 | -1.84(-4.34%) |
Feb 02, 2023 | 42.89 | 43.79 | 41.52 | 42.44 | 100,149 | +0.24(+0.57%) |
Feb 01, 2023 | 41.21 | 43.18 | 40.27 | 42.20 | 110,068 | +1.15(+2.80%) |
Jan 31, 2023 | 40.51 | 42.51 | 40.51 | 41.05 | 173,579 | -0.05(-0.12%) |
Jan 30, 2023 | 40.60 | 43.10 | 40.07 | 41.10 | 121,209 | +0.41(+1.01%) |
Jan 27, 2023 | 39.75 | 41.47 | 39.50 | 40.69 | 131,979 | +1.38(+3.51%) |
Jan 26, 2023 | 38.29 | 39.40 | 37.82 | 39.31 | 98,325 | +1.20(+3.15%) |
Jan 25, 2023 | 37.30 | 38.15 | 36.33 | 38.11 | 40,675 | +0.69(+1.84%) |
Jan 24, 2023 | 37.07 | 37.99 | 36.35 | 37.42 | 79,177 | +0.40(+1.08%) |
Jan 23, 2023 | 35.99 | 37.11 | 35.26 | 37.02 | 66,168 | +1.54(+4.34%) |
Jan 20, 2023 | 34.00 | 35.49 | 33.65 | 35.48 | 78,673 | +1.37(+4.02%) |
Jan 19, 2023 | 34.14 | 34.71 | 33.60 | 34.11 | 83,926 | -0.61(-1.76%) |
Jan 18, 2023 | 36.76 | 37.52 | 34.27 | 34.72 | 80,825 | -1.68(-4.62%) |
Jan 17, 2023 | 36.52 | 36.71 | 36.00 | 36.40 | 65,537 | -0.56(-1.52%) |
Jan 13, 2023 | 35.95 | 37.12 | 35.80 | 36.96 | 68,524 | +0.26(+0.71%) |
Jan 12, 2023 | 36.61 | 37.00 | 35.70 | 36.70 | 82,560 | +0.20(+0.55%) |
Jan 11, 2023 | 36.38 | 36.61 | 35.00 | 36.50 | 92,898 | +0.49(+1.36%) |
Jan 10, 2023 | 35.37 | 36.01 | 34.54 | 36.01 | 55,458 | +0.72(+2.04%) |
Jan 09, 2023 | 35.00 | 36.20 | 34.95 | 35.29 | 130,753 | +0.74(+2.14%) |
Jan 06, 2023 | 33.46 | 34.75 | 33.27 | 34.55 | 93,830 | +1.62(+4.92%) |
Jan 05, 2023 | 32.79 | 33.41 | 32.00 | 32.93 | 77,665 | -0.07(-0.21%) |
Jan 04, 2023 | 33.86 | 34.50 | 32.21 | 33.00 | 103,119 | -0.43(-1.29%) |
Jan 03, 2023 | 33.00 | 34.75 | 32.85 | 33.43 | 132,532 | +0.95(+2.92%) |
Dec 30, 2022 | 32.76 | 33.19 | 31.85 | 32.48 | 317,810 | -0.45(-1.37%) |
Dec 29, 2022 | 31.01 | 33.12 | 31.00 | 32.93 | 112,841 | +1.96(+6.33%) |
Dec 28, 2022 | 31.71 | 32.29 | 30.26 | 30.97 | 122,419 | -1.09(-3.40%) |
Dec 27, 2022 | 31.80 | 33.06 | 31.13 | 32.06 | 117,735 | +0.65(+2.07%) |
Dec 23, 2022 | 31.50 | 32.15 | 30.81 | 31.41 | 134,138 | -0.68(-2.12%) |
Dec 22, 2022 | 32.81 | 32.99 | 30.96 | 32.09 | 86,291 | -1.07(-3.23%) |
Dec 21, 2022 | 32.94 | 33.48 | 32.37 | 33.16 | 117,721 | +1.24(+3.88%) |
Dec 20, 2022 | 31.46 | 33.22 | 31.46 | 31.92 | 83,112 | +0.18(+0.57%) |
Dec 19, 2022 | 33.08 | 33.09 | 31.40 | 31.74 | 83,245 | -1.51(-4.54%) |
Dec 16, 2022 | 33.18 | 34.16 | 32.53 | 33.25 | 129,073 | -0.58(-1.71%) |
Dec 15, 2022 | 33.47 | 34.50 | 33.47 | 33.83 | 83,310 | -0.12(-0.35%) |
Dec 14, 2022 | 34.57 | 35.16 | 33.41 | 33.95 | 116,265 | -0.23(-0.67%) |
Dec 13, 2022 | 34.53 | 35.79 | 33.31 | 34.18 | 174,881 | +0.64(+1.91%) |
Dec 12, 2022 | 33.58 | 34.45 | 33.21 | 33.54 | 101,288 | +0.00(+0.00%) |
Dec 09, 2022 | 34.39 | 35.20 | 33.35 | 33.54 | 84,656 | -1.29(-3.70%) |
Dec 08, 2022 | 34.35 | 35.41 | 34.22 | 34.83 | 95,811 | +0.63(+1.84%) |
Dec 07, 2022 | 33.69 | 35.42 | 33.65 | 34.20 | 76,879 | +0.31(+0.91%) |
Dec 06, 2022 | 35.45 | 35.83 | 33.21 | 33.89 | 208,873 | -1.86(-5.20%) |
Dec 05, 2022 | 38.16 | 38.50 | 35.37 | 35.75 | 123,529 | -2.50(-6.54%) |
Dec 02, 2022 | 38.92 | 38.92 | 36.90 | 38.25 | 177,467 | +0.93(+2.49%) |