Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.00 | 43.25 | 42.67 | 42.67 | 1,674 | -0.59(-1.36%) |
Feb 27, 2023 | 43.69 | 43.94 | 43.26 | 43.26 | 1,856 | -0.34(-0.78%) |
Feb 24, 2023 | 43.24 | 43.60 | 43.01 | 43.60 | 2,773 | +0.18(+0.41%) |
Feb 23, 2023 | 43.71 | 43.88 | 43.42 | 43.42 | 1,603 | -0.24(-0.55%) |
Feb 22, 2023 | 43.81 | 44.05 | 43.67 | 43.67 | 3,199 | -0.18(-0.40%) |
Feb 21, 2023 | 44.24 | 44.24 | 43.84 | 43.84 | 4,443 | -0.90(-2.01%) |
Feb 17, 2023 | 44.82 | 44.87 | 44.74 | 44.74 | 656 | +0.30(+0.67%) |
Feb 16, 2023 | 44.37 | 44.44 | 44.37 | 44.44 | 473 | -0.33(-0.73%) |
Feb 15, 2023 | 44.35 | 44.77 | 44.35 | 44.77 | 1,435 | +0.27(+0.60%) |
Feb 14, 2023 | 44.36 | 44.64 | 44.35 | 44.50 | 1,334 | -0.05(-0.12%) |
Feb 13, 2023 | 44.35 | 44.56 | 44.35 | 44.56 | 599 | +0.34(+0.78%) |
Feb 10, 2023 | 44.14 | 44.21 | 43.96 | 44.21 | 4,335 | +0.77(+1.76%) |
Feb 09, 2023 | 44.20 | 44.20 | 43.45 | 43.45 | 4,544 | -0.51(-1.17%) |
Feb 08, 2023 | 44.21 | 44.21 | 43.95 | 43.96 | 2,962 | -0.67(-1.51%) |
Feb 07, 2023 | 44.03 | 44.63 | 44.03 | 44.63 | 4,866 | +0.15(+0.35%) |
Feb 06, 2023 | 43.99 | 44.48 | 43.99 | 44.48 | 590 | +0.28(+0.62%) |
Feb 03, 2023 | 44.70 | 44.70 | 43.81 | 44.20 | 1,247 | -0.89(-1.98%) |
Feb 02, 2023 | 44.83 | 45.49 | 44.72 | 45.10 | 5,344 | +0.36(+0.81%) |
Feb 01, 2023 | 44.53 | 44.74 | 44.35 | 44.74 | 1,382 | -0.01(-0.03%) |
Jan 31, 2023 | 44.21 | 44.75 | 44.21 | 44.75 | 3,507 | +0.46(+1.04%) |
Jan 30, 2023 | 44.64 | 44.70 | 44.29 | 44.29 | 1,427 | -0.38(-0.85%) |
Jan 27, 2023 | 44.77 | 44.85 | 44.67 | 44.67 | 1,224 | -0.02(-0.04%) |
Jan 26, 2023 | 43.95 | 44.70 | 43.95 | 44.68 | 6,967 | +0.25(+0.56%) |
Jan 25, 2023 | 44.29 | 44.59 | 44.29 | 44.43 | 3,738 | -1.04(-2.29%) |
Jan 24, 2023 | 45.27 | 45.48 | 45.00 | 45.48 | 4,982 | +0.26(+0.56%) |
Jan 23, 2023 | 44.93 | 45.26 | 44.93 | 45.22 | 2,955 | +0.31(+0.70%) |
Jan 20, 2023 | 44.19 | 44.91 | 44.10 | 44.91 | 1,665 | +0.42(+0.94%) |
Jan 19, 2023 | 44.62 | 44.62 | 44.49 | 44.49 | 2,398 | -0.62(-1.37%) |
Jan 18, 2023 | 45.86 | 45.86 | 45.05 | 45.10 | 4,886 | -1.11(-2.40%) |
Jan 17, 2023 | 46.43 | 46.55 | 46.14 | 46.21 | 3,818 | +0.06(+0.12%) |
Jan 13, 2023 | 46.19 | 46.19 | 46.09 | 46.16 | 778 | -0.19(-0.41%) |
Jan 12, 2023 | 46.71 | 46.71 | 46.35 | 46.35 | 4,203 | -0.25(-0.53%) |
Jan 11, 2023 | 46.13 | 46.59 | 46.13 | 46.59 | 2,985 | +0.42(+0.92%) |
Jan 10, 2023 | 45.75 | 46.17 | 45.63 | 46.17 | 2,304 | +0.07(+0.16%) |
Jan 09, 2023 | 46.01 | 46.16 | 45.72 | 46.10 | 938 | +0.41(+0.90%) |
Jan 06, 2023 | 45.68 | 45.79 | 45.68 | 45.68 | 660 | +0.95(+2.11%) |
Jan 05, 2023 | 45.71 | 45.71 | 44.71 | 44.74 | 2,369 | -1.04(-2.26%) |
Jan 04, 2023 | 45.73 | 46.12 | 45.53 | 45.77 | 1,963 | +0.48(+1.07%) |
Jan 03, 2023 | 45.51 | 45.51 | 44.16 | 45.29 | 3,729 | -0.22(-0.48%) |
Dec 30, 2022 | 46.00 | 46.00 | 45.16 | 45.51 | 1,584 | -0.49(-1.06%) |
Dec 29, 2022 | 45.63 | 46.17 | 45.63 | 46.00 | 2,268 | +0.32(+0.70%) |
Dec 28, 2022 | 46.02 | 46.02 | 45.68 | 45.68 | 3,315 | -0.39(-0.85%) |
Dec 27, 2022 | 45.76 | 46.07 | 45.75 | 46.07 | 1,982 | +0.36(+0.79%) |
Dec 23, 2022 | 45.39 | 45.70 | 45.39 | 45.70 | 749 | +0.42(+0.93%) |
Dec 22, 2022 | 45.39 | 45.40 | 44.64 | 45.28 | 3,680 | -0.50(-1.10%) |
Dec 21, 2022 | 45.40 | 45.80 | 45.40 | 45.79 | 2,399 | +0.67(+1.48%) |
Dec 20, 2022 | 45.04 | 45.21 | 44.93 | 45.12 | 1,725 | +0.02(+0.04%) |
Dec 19, 2022 | 45.52 | 45.52 | 44.97 | 45.10 | 2,338 | -0.25(-0.55%) |
Dec 16, 2022 | 45.61 | 45.62 | 44.95 | 45.35 | 5,422 | -0.73(-1.59%) |
Dec 15, 2022 | 46.69 | 46.72 | 46.06 | 46.08 | 3,341 | -0.77(-1.65%) |
Dec 14, 2022 | 47.26 | 47.50 | 46.86 | 46.86 | 4,853 | +0.04(+0.09%) |
Dec 13, 2022 | 47.25 | 47.54 | 46.63 | 46.82 | 2,446 | +0.06(+0.12%) |
Dec 12, 2022 | 46.07 | 46.76 | 45.97 | 46.76 | 7,027 | +1.09(+2.38%) |
Dec 09, 2022 | 46.02 | 46.10 | 45.67 | 45.67 | 5,823 | -0.19(-0.42%) |
Dec 08, 2022 | 46.10 | 46.10 | 45.83 | 45.87 | 2,419 | +0.19(+0.43%) |
Dec 07, 2022 | 45.86 | 46.18 | 45.55 | 45.67 | 3,227 | -0.13(-0.29%) |
Dec 06, 2022 | 45.53 | 45.82 | 45.30 | 45.80 | 8,391 | +0.29(+0.65%) |
Dec 05, 2022 | 45.62 | 45.62 | 45.48 | 45.51 | 5,097 | -0.44(-0.95%) |
Dec 02, 2022 | 45.82 | 49.00 | 45.51 | 45.95 | 5,743 | -0.11(-0.24%) |