Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.78 | 47.88 | 46.78 | 46.87 | 95,327 | -0.03(-0.06%) |
Feb 27, 2023 | 47.81 | 48.20 | 46.90 | 46.90 | 45,552 | -0.50(-1.05%) |
Feb 24, 2023 | 47.31 | 48.15 | 47.02 | 47.40 | 56,374 | -0.34(-0.71%) |
Feb 23, 2023 | 47.99 | 48.77 | 47.69 | 47.74 | 87,605 | +0.03(+0.06%) |
Feb 22, 2023 | 48.54 | 49.43 | 47.71 | 47.71 | 58,147 | -0.67(-1.38%) |
Feb 21, 2023 | 48.51 | 49.26 | 48.03 | 48.38 | 67,130 | -0.70(-1.43%) |
Feb 17, 2023 | 48.53 | 49.42 | 48.42 | 49.08 | 57,824 | +0.73(+1.51%) |
Feb 16, 2023 | 48.43 | 49.70 | 48.00 | 48.35 | 53,952 | -0.45(-0.92%) |
Feb 15, 2023 | 47.83 | 49.13 | 47.09 | 48.80 | 29,627 | +0.73(+1.52%) |
Feb 14, 2023 | 48.15 | 48.45 | 47.33 | 48.07 | 78,885 | +0.01(+0.02%) |
Feb 13, 2023 | 47.30 | 48.27 | 46.96 | 48.06 | 38,214 | +0.79(+1.67%) |
Feb 10, 2023 | 46.82 | 47.73 | 46.56 | 47.27 | 49,604 | +0.41(+0.87%) |
Feb 09, 2023 | 49.35 | 49.77 | 46.80 | 46.86 | 83,964 | -2.28(-4.64%) |
Feb 08, 2023 | 48.68 | 49.30 | 48.02 | 49.14 | 56,657 | +0.31(+0.63%) |
Feb 07, 2023 | 47.93 | 49.04 | 47.44 | 48.83 | 53,971 | +0.67(+1.39%) |
Feb 06, 2023 | 48.71 | 48.71 | 47.72 | 48.16 | 67,669 | -0.41(-0.84%) |
Feb 03, 2023 | 47.57 | 48.70 | 47.57 | 48.57 | 62,253 | +0.74(+1.55%) |
Feb 02, 2023 | 47.33 | 48.71 | 47.00 | 47.83 | 53,864 | +0.59(+1.25%) |
Feb 01, 2023 | 46.17 | 47.69 | 46.01 | 47.24 | 50,089 | +0.84(+1.81%) |
Jan 31, 2023 | 45.26 | 46.68 | 45.15 | 46.40 | 42,564 | +1.38(+3.07%) |
Jan 30, 2023 | 44.77 | 45.72 | 44.77 | 45.02 | 54,768 | +0.02(+0.04%) |
Jan 27, 2023 | 45.35 | 45.83 | 44.98 | 45.00 | 34,726 | -0.33(-0.73%) |
Jan 26, 2023 | 45.44 | 45.87 | 44.91 | 45.33 | 36,376 | +0.05(+0.11%) |
Jan 25, 2023 | 44.88 | 45.49 | 44.76 | 45.28 | 55,431 | +0.23(+0.51%) |
Jan 24, 2023 | 45.56 | 45.63 | 45.00 | 45.05 | 65,087 | -0.13(-0.29%) |
Jan 23, 2023 | 45.29 | 45.60 | 44.97 | 45.18 | 26,656 | -0.16(-0.35%) |
Jan 20, 2023 | 45.46 | 45.68 | 44.97 | 45.34 | 34,242 | +0.23(+0.51%) |
Jan 19, 2023 | 44.64 | 45.87 | 44.64 | 45.11 | 50,133 | +0.19(+0.42%) |
Jan 18, 2023 | 45.14 | 46.13 | 44.79 | 44.92 | 65,194 | -0.09(-0.20%) |
Jan 17, 2023 | 46.09 | 46.45 | 45.01 | 45.01 | 32,811 | -1.17(-2.53%) |
Jan 13, 2023 | 45.52 | 46.50 | 45.52 | 46.18 | 35,370 | +0.66(+1.45%) |
Jan 12, 2023 | 45.10 | 45.57 | 44.71 | 45.52 | 54,902 | +0.63(+1.40%) |
Jan 11, 2023 | 44.50 | 45.66 | 44.29 | 44.89 | 84,563 | +0.52(+1.17%) |
Jan 10, 2023 | 43.88 | 44.82 | 43.88 | 44.37 | 48,643 | +0.24(+0.54%) |
Jan 09, 2023 | 43.55 | 44.70 | 43.55 | 44.13 | 108,256 | +0.10(+0.23%) |
Jan 06, 2023 | 43.00 | 45.29 | 41.05 | 44.03 | 264,014 | -2.06(-4.47%) |
Jan 05, 2023 | 47.86 | 47.86 | 46.06 | 46.09 | 57,312 | -1.98(-4.12%) |
Jan 04, 2023 | 48.68 | 48.88 | 47.99 | 48.07 | 61,301 | -0.15(-0.31%) |
Jan 03, 2023 | 47.38 | 48.82 | 46.89 | 48.22 | 46,442 | +1.45(+3.10%) |
Dec 30, 2022 | 47.14 | 47.14 | 46.49 | 46.77 | 22,875 | -0.70(-1.47%) |
Dec 29, 2022 | 47.37 | 48.12 | 47.03 | 47.47 | 22,894 | +0.62(+1.32%) |
Dec 28, 2022 | 47.11 | 47.63 | 46.45 | 46.85 | 34,005 | -0.09(-0.19%) |
Dec 27, 2022 | 47.32 | 47.58 | 46.88 | 46.94 | 24,985 | -0.49(-1.03%) |
Dec 23, 2022 | 46.76 | 47.69 | 46.03 | 47.43 | 30,536 | +0.37(+0.79%) |
Dec 22, 2022 | 47.29 | 48.25 | 46.66 | 47.06 | 27,585 | -0.81(-1.69%) |
Dec 21, 2022 | 47.52 | 48.04 | 47.23 | 47.87 | 23,979 | +0.67(+1.42%) |
Dec 20, 2022 | 46.58 | 47.42 | 46.39 | 47.20 | 72,247 | +0.53(+1.14%) |
Dec 19, 2022 | 46.29 | 46.83 | 45.71 | 46.67 | 99,418 | +0.78(+1.70%) |
Dec 16, 2022 | 45.54 | 46.11 | 45.23 | 45.89 | 74,925 | -0.08(-0.17%) |
Dec 15, 2022 | 46.59 | 46.59 | 45.82 | 45.97 | 55,674 | -0.98(-2.09%) |
Dec 14, 2022 | 47.85 | 47.99 | 46.59 | 46.95 | 48,971 | -0.56(-1.18%) |
Dec 13, 2022 | 48.36 | 49.55 | 47.10 | 47.51 | 54,832 | +0.40(+0.85%) |
Dec 12, 2022 | 47.37 | 48.16 | 47.03 | 47.11 | 49,765 | -0.31(-0.65%) |
Dec 09, 2022 | 49.14 | 49.51 | 47.14 | 47.42 | 43,627 | -2.08(-4.20%) |
Dec 08, 2022 | 48.51 | 49.80 | 48.14 | 49.50 | 50,190 | +1.00(+2.06%) |
Dec 07, 2022 | 48.71 | 49.10 | 48.27 | 48.50 | 23,553 | -0.56(-1.14%) |
Dec 06, 2022 | 50.09 | 50.18 | 48.44 | 49.06 | 45,511 | -1.09(-2.17%) |
Dec 05, 2022 | 50.52 | 50.59 | 49.84 | 50.15 | 29,354 | -0.64(-1.26%) |
Dec 02, 2022 | 52.00 | 52.00 | 50.61 | 50.79 | 44,751 | -1.42(-2.72%) |