Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2023 | 40.25 | 196 | -0.84(-2.04%) | |||
Feb 24, 2023 | 40.57 | 41.09 | 40.57 | 41.09 | 1,398 | +0.11(+0.26%) |
Feb 23, 2023 | 40.88 | 40.98 | 40.81 | 40.98 | 5,900 | -0.54(-1.29%) |
Feb 21, 2023 | 41.52 | 7,748 | -1.81(-4.18%) | |||
Feb 16, 2023 | 43.33 | 49 | +0.27(+0.62%) | |||
Feb 15, 2023 | 43.06 | 43.06 | 43.06 | 43.06 | 911 | -0.99(-2.24%) |
Feb 14, 2023 | 44.05 | 44.05 | 44.05 | 44.05 | 546 | -0.38(-0.86%) |
Feb 13, 2023 | 43.60 | 44.43 | 43.60 | 44.43 | 4,291 | +0.39(+0.89%) |
Feb 10, 2023 | 44.38 | 45.00 | 44.04 | 44.04 | 2,191 | -1.48(-3.25%) |
Feb 09, 2023 | 45.52 | 45.52 | 45.52 | 45.52 | 174 | +0.50(+1.12%) |
Feb 08, 2023 | 45.02 | 45.02 | 45.02 | 45.02 | 590 | -0.48(-1.06%) |
Feb 07, 2023 | 46.30 | 46.30 | 45.50 | 45.50 | 690 | -1.87(-3.95%) |
Feb 06, 2023 | 48.00 | 48.00 | 47.37 | 47.37 | 396 | -0.93(-1.93%) |
Feb 03, 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 1,433 | -0.79(-1.60%) |
Feb 02, 2023 | 49.19 | 49.19 | 49.00 | 49.09 | 1,479 | +0.31(+0.63%) |
Feb 01, 2023 | 47.85 | 48.78 | 47.85 | 48.78 | 1,284 | +1.25(+2.63%) |
Jan 31, 2023 | 47.24 | 47.53 | 46.83 | 47.53 | 1,330 | +0.15(+0.32%) |
Jan 30, 2023 | 47.00 | 47.38 | 47.00 | 47.38 | 541 | -0.58(-1.21%) |
Jan 27, 2023 | 47.87 | 47.96 | 47.87 | 47.96 | 540 | -0.04(-0.08%) |
Jan 26, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 317 | +0.69(+1.46%) |
Jan 24, 2023 | 47.31 | 187 | +0.63(+1.36%) | |||
Jan 23, 2023 | 46.83 | 46.83 | 45.39 | 46.68 | 18,585 | +0.35(+0.75%) |
Jan 20, 2023 | 46.33 | 46.33 | 46.33 | 46.33 | 1,588 | -0.17(-0.37%) |
Jan 18, 2023 | 46.50 | 86 | -0.25(-0.53%) | |||
Jan 17, 2023 | 46.65 | 46.75 | 46.48 | 46.75 | 14,266 | +1.55(+3.43%) |
Jan 13, 2023 | 45.76 | 45.76 | 45.20 | 45.20 | 12,054 | -0.80(-1.74%) |
Jan 12, 2023 | 45.54 | 46.00 | 45.54 | 46.00 | 1,350 | +1.00(+2.22%) |
Jan 11, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 377 | +0.50(+1.12%) |
Jan 10, 2023 | 44.50 | 44.50 | 43.60 | 44.50 | 8,293 | +0.74(+1.68%) |
Jan 09, 2023 | 44.35 | 45.10 | 43.38 | 43.76 | 1,328 | +1.22(+2.87%) |
Jan 05, 2023 | 42.54 | 154 | -1.58(-3.58%) | |||
Jan 03, 2023 | 44.12 | 53 | +1.84(+4.34%) | |||
Dec 30, 2022 | 41.76 | 42.84 | 41.76 | 42.28 | 3,386 | -0.10(-0.22%) |
Dec 29, 2022 | 41.54 | 42.38 | 41.54 | 42.38 | 1,707 | +0.64(+1.53%) |
Dec 28, 2022 | 41.74 | 41.74 | 41.74 | 41.74 | 6,496 | -0.66(-1.56%) |
Dec 27, 2022 | 42.06 | 43.41 | 42.06 | 42.40 | 1,439 | -0.92(-2.12%) |
Dec 23, 2022 | 44.48 | 44.48 | 43.32 | 43.32 | 766 | +0.52(+1.21%) |
Dec 22, 2022 | 43.85 | 43.85 | 42.25 | 42.80 | 4,243 | -0.70(-1.61%) |
Dec 21, 2022 | 43.17 | 43.50 | 43.17 | 43.50 | 236 | +0.55(+1.29%) |
Dec 20, 2022 | 42.01 | 43.04 | 42.01 | 42.95 | 1,129 | -0.78(-1.79%) |
Dec 19, 2022 | 44.17 | 44.17 | 43.73 | 43.73 | 1,495 | +0.88(+2.05%) |
Dec 16, 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 2,130 | -1.31(-2.97%) |
Dec 15, 2022 | 45.62 | 45.95 | 44.16 | 44.16 | 6,029 | -1.09(-2.41%) |
Dec 14, 2022 | 45.86 | 45.86 | 45.18 | 45.25 | 1,430 | -0.60(-1.32%) |
Dec 13, 2022 | 46.51 | 46.51 | 45.40 | 45.85 | 3,320 | +1.07(+2.40%) |
Dec 12, 2022 | 44.61 | 45.09 | 44.61 | 44.78 | 1,799 | +0.12(+0.27%) |
Dec 09, 2022 | 45.00 | 45.00 | 44.66 | 44.66 | 836 | +0.23(+0.52%) |
Dec 08, 2022 | 44.75 | 45.07 | 44.43 | 44.43 | 1,762 | +0.93(+2.14%) |
Dec 07, 2022 | 43.50 | 43.50 | 42.86 | 43.50 | 3,925 | +0.68(+1.58%) |
Dec 06, 2022 | 42.66 | 43.52 | 42.50 | 42.82 | 5,958 | -0.93(-2.12%) |
Dec 05, 2022 | 44.13 | 44.13 | 43.20 | 43.75 | 644 | -0.97(-2.16%) |
Dec 02, 2022 | 44.64 | 44.92 | 44.44 | 44.72 | 3,586 | +1.76(+4.09%) |