Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.45 | 44.53 | 44.16 | 44.16 | 12,034 | -0.37(-0.84%) |
Feb 27, 2023 | 44.50 | 44.67 | 44.46 | 44.53 | 28,211 | +0.40(+0.91%) |
Feb 24, 2023 | 44.16 | 44.17 | 43.90 | 44.13 | 36,980 | -0.75(-1.66%) |
Feb 23, 2023 | 44.89 | 44.94 | 44.51 | 44.87 | 31,593 | +0.11(+0.25%) |
Feb 22, 2023 | 45.00 | 45.04 | 44.67 | 44.76 | 18,896 | -0.32(-0.70%) |
Feb 21, 2023 | 45.19 | 45.35 | 45.05 | 45.08 | 27,296 | -0.27(-0.59%) |
Feb 17, 2023 | 45.08 | 45.40 | 44.95 | 45.35 | 27,925 | +0.10(+0.21%) |
Feb 16, 2023 | 45.02 | 45.46 | 45.01 | 45.25 | 20,471 | -0.06(-0.13%) |
Feb 15, 2023 | 45.04 | 45.37 | 44.94 | 45.31 | 45,867 | -0.24(-0.53%) |
Feb 14, 2023 | 45.25 | 45.73 | 45.22 | 45.55 | 72,012 | +0.09(+0.19%) |
Feb 13, 2023 | 45.16 | 45.46 | 45.08 | 45.46 | 12,938 | +0.37(+0.83%) |
Feb 10, 2023 | 45.10 | 45.10 | 44.86 | 45.09 | 20,517 | -0.03(-0.06%) |
Feb 09, 2023 | 45.61 | 45.65 | 45.11 | 45.12 | 19,419 | +0.10(+0.22%) |
Feb 08, 2023 | 45.13 | 45.20 | 44.97 | 45.02 | 32,032 | -0.10(-0.22%) |
Feb 07, 2023 | 44.58 | 45.16 | 44.52 | 45.12 | 38,313 | +0.37(+0.84%) |
Feb 06, 2023 | 44.76 | 44.76 | 44.48 | 44.74 | 29,688 | -0.34(-0.75%) |
Feb 03, 2023 | 45.12 | 45.39 | 45.02 | 45.08 | 55,835 | -0.36(-0.80%) |
Feb 02, 2023 | 45.69 | 45.99 | 45.26 | 45.44 | 41,054 | -0.44(-0.96%) |
Feb 01, 2023 | 45.47 | 46.04 | 45.15 | 45.88 | 53,587 | +0.31(+0.67%) |
Jan 31, 2023 | 45.34 | 45.58 | 45.11 | 45.58 | 42,524 | +0.19(+0.42%) |
Jan 30, 2023 | 45.43 | 45.56 | 45.33 | 45.38 | 23,662 | -0.16(-0.36%) |
Jan 27, 2023 | 45.44 | 45.66 | 45.36 | 45.55 | 41,488 | -0.14(-0.31%) |
Jan 26, 2023 | 45.75 | 45.75 | 45.37 | 45.69 | 22,359 | +0.00(+0.00%) |
Jan 25, 2023 | 45.18 | 45.77 | 45.18 | 45.69 | 41,590 | +0.22(+0.49%) |
Jan 24, 2023 | 45.21 | 45.52 | 45.03 | 45.47 | 35,927 | +0.08(+0.17%) |
Jan 23, 2023 | 45.13 | 45.47 | 45.12 | 45.39 | 21,350 | +0.10(+0.21%) |
Jan 20, 2023 | 44.89 | 45.31 | 44.89 | 45.30 | 34,136 | +0.33(+0.72%) |
Jan 19, 2023 | 44.80 | 45.09 | 44.73 | 44.97 | 69,178 | +0.04(+0.09%) |
Jan 18, 2023 | 45.61 | 45.68 | 44.91 | 44.93 | 25,822 | -0.23(-0.51%) |
Jan 17, 2023 | 45.21 | 45.34 | 45.09 | 45.16 | 33,612 | +0.01(+0.02%) |
Jan 13, 2023 | 44.70 | 45.15 | 44.70 | 45.15 | 38,918 | +0.25(+0.55%) |
Jan 12, 2023 | 44.67 | 45.05 | 44.50 | 44.91 | 35,105 | +0.67(+1.51%) |
Jan 11, 2023 | 44.18 | 44.24 | 44.01 | 44.24 | 25,007 | +0.20(+0.46%) |
Jan 10, 2023 | 43.85 | 44.04 | 43.77 | 44.03 | 30,180 | +0.15(+0.35%) |
Jan 09, 2023 | 44.01 | 44.29 | 43.88 | 43.88 | 82,062 | +0.14(+0.33%) |
Jan 06, 2023 | 42.91 | 43.78 | 42.86 | 43.74 | 12,156 | +1.04(+2.45%) |
Jan 05, 2023 | 42.77 | 42.86 | 42.63 | 42.69 | 74,005 | -0.39(-0.91%) |
Jan 04, 2023 | 43.03 | 43.18 | 42.84 | 43.08 | 20,344 | +0.64(+1.51%) |
Jan 03, 2023 | 42.54 | 42.83 | 42.33 | 42.44 | 38,183 | +0.26(+0.61%) |
Dec 30, 2022 | 42.36 | 42.51 | 42.13 | 42.18 | 59,041 | -0.44(-1.03%) |
Dec 29, 2022 | 42.50 | 42.70 | 42.48 | 42.62 | 84,692 | +0.58(+1.37%) |
Dec 28, 2022 | 42.68 | 42.76 | 42.05 | 42.05 | 104,434 | -0.53(-1.24%) |
Dec 27, 2022 | 42.53 | 42.65 | 42.47 | 42.58 | 22,922 | +0.10(+0.23%) |
Dec 23, 2022 | 42.17 | 42.49 | 42.15 | 42.48 | 93,900 | +0.31(+0.74%) |
Dec 22, 2022 | 42.27 | 42.32 | 41.92 | 42.17 | 37,147 | -0.34(-0.81%) |
Dec 21, 2022 | 42.37 | 42.67 | 42.33 | 42.51 | 37,581 | +0.50(+1.18%) |
Dec 20, 2022 | 41.94 | 42.22 | 41.94 | 42.02 | 67,885 | +0.22(+0.52%) |
Dec 19, 2022 | 42.00 | 42.04 | 41.66 | 41.80 | 34,144 | +0.02(+0.05%) |
Dec 16, 2022 | 41.83 | 41.88 | 41.60 | 41.78 | 66,283 | -0.24(-0.57%) |
Dec 15, 2022 | 42.61 | 42.65 | 41.96 | 42.02 | 37,720 | -1.07(-2.48%) |
Dec 14, 2022 | 43.19 | 43.36 | 42.78 | 43.09 | 75,472 | +0.00(+0.00%) |
Dec 13, 2022 | 43.65 | 43.65 | 43.04 | 43.09 | 82,447 | +0.51(+1.19%) |
Dec 12, 2022 | 42.46 | 42.58 | 42.31 | 42.58 | 64,498 | +0.06(+0.13%) |
Dec 09, 2022 | 42.60 | 42.83 | 42.51 | 42.52 | 27,253 | +0.03(+0.07%) |
Dec 08, 2022 | 42.37 | 42.55 | 42.24 | 42.49 | 38,479 | +0.14(+0.34%) |
Dec 07, 2022 | 42.39 | 42.50 | 42.24 | 42.35 | 106,094 | -0.06(-0.13%) |
Dec 06, 2022 | 42.61 | 42.73 | 42.21 | 42.41 | 28,461 | -0.07(-0.16%) |
Dec 05, 2022 | 42.83 | 42.97 | 42.35 | 42.48 | 40,352 | -0.41(-0.96%) |
Dec 02, 2022 | 42.56 | 43.07 | 42.56 | 42.89 | 26,447 | -0.10(-0.24%) |