Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.01 | 43.95 | 42.42 | 43.56 | 517,150 | +0.95(+2.23%) |
Feb 27, 2023 | 42.75 | 43.22 | 42.11 | 42.61 | 481,695 | +0.21(+0.50%) |
Feb 24, 2023 | 42.78 | 43.15 | 41.52 | 42.40 | 466,586 | -0.72(-1.67%) |
Feb 23, 2023 | 43.57 | 43.97 | 42.30 | 43.12 | 277,649 | -0.02(-0.05%) |
Feb 22, 2023 | 42.04 | 43.51 | 41.76 | 43.14 | 421,870 | +1.08(+2.57%) |
Feb 21, 2023 | 44.00 | 44.50 | 41.33 | 42.06 | 623,635 | -2.41(-5.42%) |
Feb 17, 2023 | 44.56 | 44.96 | 43.88 | 44.47 | 276,317 | -0.45(-0.99%) |
Feb 16, 2023 | 45.48 | 46.15 | 44.89 | 44.91 | 306,448 | -1.00(-2.18%) |
Feb 15, 2023 | 45.70 | 45.91 | 44.53 | 45.91 | 293,672 | +0.07(+0.15%) |
Feb 14, 2023 | 45.85 | 46.17 | 44.98 | 45.85 | 242,928 | +0.00(+0.00%) |
Feb 13, 2023 | 45.13 | 45.85 | 44.55 | 45.85 | 248,734 | +0.72(+1.59%) |
Feb 10, 2023 | 44.70 | 45.22 | 44.32 | 45.13 | 333,109 | +0.25(+0.55%) |
Feb 09, 2023 | 45.53 | 46.55 | 44.80 | 44.89 | 275,414 | +0.13(+0.28%) |
Feb 08, 2023 | 47.06 | 47.11 | 44.76 | 44.76 | 374,242 | -2.12(-4.52%) |
Feb 07, 2023 | 47.23 | 47.59 | 45.25 | 46.88 | 400,868 | -0.27(-0.58%) |
Feb 06, 2023 | 46.81 | 47.72 | 46.25 | 47.15 | 492,247 | +0.41(+0.88%) |
Feb 03, 2023 | 45.28 | 47.47 | 45.09 | 46.74 | 415,086 | +1.49(+3.29%) |
Feb 02, 2023 | 44.36 | 45.37 | 44.14 | 45.25 | 627,927 | +1.03(+2.33%) |
Feb 01, 2023 | 43.39 | 44.61 | 42.79 | 44.22 | 669,191 | -0.36(-0.81%) |
Jan 31, 2023 | 44.05 | 45.01 | 43.97 | 44.58 | 846,933 | +0.64(+1.45%) |
Jan 30, 2023 | 44.84 | 44.97 | 43.76 | 43.94 | 487,151 | -1.19(-2.63%) |
Jan 27, 2023 | 44.54 | 45.81 | 44.49 | 45.13 | 298,468 | +0.45(+1.01%) |
Jan 26, 2023 | 46.21 | 46.21 | 44.38 | 44.68 | 371,044 | -1.01(-2.21%) |
Jan 25, 2023 | 45.09 | 46.67 | 43.98 | 45.69 | 323,072 | +0.24(+0.52%) |
Jan 24, 2023 | 45.57 | 45.88 | 44.33 | 45.45 | 270,508 | +0.40(+0.89%) |
Jan 23, 2023 | 45.96 | 46.23 | 44.91 | 45.05 | 336,822 | -0.48(-1.06%) |
Jan 20, 2023 | 43.42 | 45.54 | 43.14 | 45.53 | 477,060 | +2.12(+4.88%) |
Jan 19, 2023 | 46.94 | 47.55 | 42.74 | 43.42 | 1,020,935 | -3.91(-8.26%) |
Jan 18, 2023 | 49.91 | 50.97 | 47.08 | 47.33 | 530,979 | -1.88(-3.82%) |
Jan 17, 2023 | 50.12 | 50.47 | 49.03 | 49.21 | 563,420 | -0.92(-1.84%) |
Jan 13, 2023 | 49.54 | 50.56 | 48.84 | 50.13 | 344,429 | +0.39(+0.79%) |
Jan 12, 2023 | 47.05 | 49.83 | 46.81 | 49.74 | 641,669 | +3.05(+6.53%) |
Jan 11, 2023 | 45.35 | 46.72 | 45.27 | 46.69 | 413,977 | +1.36(+3.01%) |
Jan 10, 2023 | 45.60 | 46.13 | 44.35 | 45.33 | 464,512 | -0.55(-1.20%) |
Jan 09, 2023 | 46.95 | 47.39 | 45.88 | 45.88 | 562,978 | -0.75(-1.60%) |
Jan 06, 2023 | 46.02 | 47.66 | 44.35 | 46.62 | 602,153 | +0.90(+1.97%) |
Jan 05, 2023 | 48.52 | 48.79 | 45.64 | 45.72 | 602,413 | -2.97(-6.10%) |
Jan 04, 2023 | 47.35 | 48.89 | 47.31 | 48.69 | 399,837 | +1.29(+2.73%) |
Jan 03, 2023 | 51.64 | 51.64 | 46.63 | 47.40 | 847,672 | -4.53(-8.72%) |
Dec 30, 2022 | 50.77 | 52.24 | 50.32 | 51.92 | 408,314 | +0.57(+1.11%) |
Dec 29, 2022 | 49.28 | 51.36 | 49.12 | 51.36 | 322,494 | +2.08(+4.22%) |
Dec 28, 2022 | 51.37 | 51.37 | 48.77 | 49.28 | 405,522 | -2.26(-4.39%) |
Dec 27, 2022 | 51.78 | 52.02 | 50.66 | 51.54 | 267,150 | -0.44(-0.85%) |
Dec 23, 2022 | 51.65 | 52.15 | 50.94 | 51.98 | 236,259 | -0.09(-0.17%) |
Dec 22, 2022 | 53.41 | 53.73 | 50.05 | 52.07 | 405,041 | -2.05(-3.79%) |
Dec 21, 2022 | 52.71 | 54.19 | 52.33 | 54.12 | 300,037 | +2.04(+3.91%) |
Dec 20, 2022 | 50.96 | 52.43 | 50.57 | 52.08 | 280,058 | +0.89(+1.74%) |
Dec 19, 2022 | 52.75 | 53.09 | 50.89 | 51.19 | 356,576 | -1.34(-2.56%) |
Dec 16, 2022 | 54.43 | 54.69 | 52.53 | 52.53 | 584,052 | -2.77(-5.02%) |
Dec 15, 2022 | 55.45 | 55.73 | 54.04 | 55.31 | 267,099 | -0.78(-1.40%) |
Dec 14, 2022 | 57.64 | 58.06 | 55.73 | 56.09 | 193,515 | -1.63(-2.82%) |
Dec 13, 2022 | 58.81 | 60.40 | 57.42 | 57.72 | 270,520 | +0.45(+0.79%) |
Dec 12, 2022 | 55.72 | 57.34 | 55.67 | 57.27 | 279,864 | +1.67(+3.00%) |
Dec 09, 2022 | 54.58 | 56.96 | 53.93 | 55.60 | 251,834 | +0.83(+1.52%) |
Dec 08, 2022 | 54.73 | 56.33 | 54.41 | 54.77 | 341,103 | +0.72(+1.32%) |
Dec 07, 2022 | 54.15 | 55.59 | 53.26 | 54.05 | 323,801 | -0.29(-0.54%) |
Dec 06, 2022 | 57.59 | 58.41 | 53.80 | 54.34 | 385,686 | -3.28(-5.70%) |
Dec 05, 2022 | 58.81 | 58.81 | 56.83 | 57.63 | 289,415 | -0.55(-0.94%) |
Dec 02, 2022 | 55.65 | 58.57 | 55.29 | 58.18 | 365,055 | +2.06(+3.67%) |