Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.40 | 46.40 | 46.39 | 46.40 | 279,886 | +0.00(+0.01%) |
Feb 27, 2023 | 46.40 | 46.40 | 46.39 | 46.39 | 264,682 | +0.00(+0.01%) |
Feb 24, 2023 | 46.41 | 46.41 | 46.37 | 46.39 | 350,686 | -0.03(-0.06%) |
Feb 23, 2023 | 46.41 | 46.43 | 46.40 | 46.42 | 317,839 | +0.02(+0.04%) |
Feb 22, 2023 | 46.39 | 46.41 | 46.39 | 46.40 | 683,379 | +0.00(+0.00%) |
Feb 21, 2023 | 46.42 | 46.42 | 46.39 | 46.40 | 412,350 | +0.01(+0.02%) |
Feb 17, 2023 | 46.39 | 46.41 | 46.39 | 46.39 | 479,450 | +0.00(+0.00%) |
Feb 16, 2023 | 46.37 | 46.40 | 46.37 | 46.39 | 339,940 | +0.01(+0.02%) |
Feb 15, 2023 | 46.36 | 46.38 | 46.36 | 46.38 | 299,726 | +0.01(+0.02%) |
Feb 14, 2023 | 46.38 | 46.38 | 46.36 | 46.37 | 277,338 | +0.01(+0.02%) |
Feb 13, 2023 | 46.36 | 46.37 | 46.36 | 46.36 | 193,248 | +0.00(+0.00%) |
Feb 10, 2023 | 46.37 | 46.37 | 46.36 | 46.36 | 351,968 | +0.01(+0.02%) |
Feb 09, 2023 | 46.37 | 46.38 | 46.35 | 46.35 | 350,920 | -0.02(-0.04%) |
Feb 08, 2023 | 46.35 | 46.37 | 46.35 | 46.37 | 338,455 | +0.02(+0.04%) |
Feb 07, 2023 | 46.35 | 46.36 | 46.34 | 46.35 | 313,726 | +0.02(+0.04%) |
Feb 06, 2023 | 46.35 | 46.36 | 46.33 | 46.33 | 374,131 | -0.04(-0.08%) |
Feb 03, 2023 | 46.37 | 46.38 | 46.35 | 46.37 | 647,173 | +0.00(+0.00%) |
Feb 02, 2023 | 46.37 | 46.39 | 46.37 | 46.37 | 674,778 | +0.00(+0.00%) |
Feb 01, 2023 | 46.33 | 46.37 | 46.33 | 46.37 | 469,256 | +0.05(+0.10%) |
Jan 31, 2023 | 46.32 | 46.33 | 46.31 | 46.32 | 367,778 | +0.00(+0.00%) |
Jan 30, 2023 | 46.30 | 46.32 | 46.30 | 46.32 | 414,682 | +0.04(+0.08%) |
Jan 27, 2023 | 46.30 | 46.30 | 46.29 | 46.29 | 606,205 | -0.01(-0.02%) |
Jan 26, 2023 | 46.30 | 46.31 | 46.29 | 46.30 | 1,685,705 | +0.00(+0.00%) |
Jan 25, 2023 | 46.29 | 46.30 | 46.28 | 46.30 | 419,242 | +0.02(+0.05%) |
Jan 24, 2023 | 46.26 | 46.28 | 46.26 | 46.27 | 403,875 | +0.01(+0.03%) |
Jan 23, 2023 | 46.26 | 46.27 | 46.26 | 46.26 | 410,884 | +0.00(+0.00%) |
Jan 20, 2023 | 46.27 | 46.27 | 46.26 | 46.26 | 195,456 | +0.00(+0.00%) |
Jan 19, 2023 | 46.25 | 46.26 | 46.25 | 46.26 | 472,442 | +0.02(+0.05%) |
Jan 18, 2023 | 46.21 | 46.24 | 46.21 | 46.23 | 361,957 | +0.04(+0.09%) |
Jan 17, 2023 | 46.20 | 46.21 | 46.18 | 46.19 | 622,402 | +0.00(+0.00%) |
Jan 13, 2023 | 46.19 | 46.20 | 46.18 | 46.19 | 353,369 | +0.02(+0.04%) |
Jan 12, 2023 | 46.15 | 46.18 | 46.15 | 46.17 | 406,368 | +0.05(+0.10%) |
Jan 11, 2023 | 46.13 | 46.16 | 46.13 | 46.13 | 683,040 | +0.01(+0.02%) |
Jan 10, 2023 | 46.12 | 46.13 | 46.11 | 46.12 | 408,648 | +0.00(+0.00%) |
Jan 09, 2023 | 46.10 | 46.13 | 46.10 | 46.12 | 477,059 | +0.05(+0.10%) |
Jan 06, 2023 | 46.05 | 46.08 | 46.04 | 46.07 | 747,194 | +0.05(+0.10%) |
Jan 05, 2023 | 46.04 | 46.04 | 46.03 | 46.03 | 806,208 | +0.01(+0.02%) |
Jan 04, 2023 | 46.03 | 46.03 | 46.01 | 46.02 | 866,806 | +0.02(+0.04%) |
Jan 03, 2023 | 46.03 | 46.03 | 46.00 | 46.00 | 1,671,790 | -0.02(-0.04%) |
Dec 30, 2022 | 45.99 | 46.03 | 45.99 | 46.02 | 474,838 | +0.02(+0.04%) |
Dec 29, 2022 | 45.97 | 46.00 | 45.97 | 46.00 | 637,558 | +0.04(+0.08%) |
Dec 28, 2022 | 45.98 | 45.98 | 45.96 | 45.96 | 683,810 | -0.01(-0.02%) |
Dec 27, 2022 | 45.96 | 45.98 | 45.96 | 45.97 | 303,115 | +0.00(+0.00%) |
Dec 23, 2022 | 45.97 | 45.98 | 45.96 | 45.97 | 406,509 | +0.01(+0.02%) |
Dec 22, 2022 | 45.96 | 45.97 | 45.96 | 45.96 | 498,732 | +0.01(+0.02%) |
Dec 21, 2022 | 45.94 | 45.96 | 45.93 | 45.95 | 1,065,905 | +0.00(+0.00%) |
Dec 20, 2022 | 45.92 | 45.95 | 45.92 | 45.95 | 765,803 | +0.01(+0.02%) |
Dec 19, 2022 | 45.94 | 45.95 | 45.92 | 45.94 | 848,241 | +0.01(+0.02%) |
Dec 16, 2022 | 45.91 | 45.93 | 45.91 | 45.93 | 287,618 | +0.03(+0.06%) |
Dec 15, 2022 | 45.90 | 45.91 | 45.89 | 45.90 | 1,165,110 | +0.02(+0.04%) |
Dec 14, 2022 | 45.89 | 45.90 | 45.87 | 45.88 | 1,679,368 | +0.01(+0.02%) |
Dec 13, 2022 | 45.88 | 45.89 | 45.86 | 45.87 | 1,015,755 | +0.03(+0.06%) |
Dec 12, 2022 | 45.85 | 45.87 | 45.85 | 45.85 | 261,930 | +0.00(+0.00%) |
Dec 09, 2022 | 45.86 | 45.86 | 45.84 | 45.85 | 594,394 | -0.01(-0.02%) |
Dec 08, 2022 | 45.85 | 45.86 | 45.84 | 45.86 | 592,858 | +0.02(+0.04%) |
Dec 07, 2022 | 45.82 | 45.85 | 45.82 | 45.84 | 589,292 | +0.03(+0.06%) |
Dec 06, 2022 | 45.81 | 45.82 | 45.80 | 45.81 | 327,709 | +0.01(+0.02%) |
Dec 05, 2022 | 45.80 | 45.82 | 45.80 | 45.80 | 410,646 | -0.02(-0.04%) |
Dec 02, 2022 | 45.78 | 45.82 | 45.78 | 45.82 | 514,234 | +0.03(+0.06%) |