Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 45.81 | 45.92 | 45.44 | 45.47 | 32,542 | -0.17(-0.38%) |
Feb 27, 2023 | 45.44 | 45.85 | 45.44 | 45.65 | 15,987 | +0.25(+0.55%) |
Feb 24, 2023 | 45.57 | 45.66 | 45.36 | 45.40 | 43,155 | -0.04(-0.08%) |
Feb 23, 2023 | 45.53 | 45.67 | 45.36 | 45.43 | 47,084 | +0.02(+0.04%) |
Feb 22, 2023 | 45.48 | 45.77 | 45.36 | 45.42 | 98,783 | -0.32(-0.70%) |
Feb 21, 2023 | 45.49 | 45.74 | 45.45 | 45.73 | 211,226 | -0.05(-0.11%) |
Feb 17, 2023 | 45.68 | 45.80 | 45.37 | 45.78 | 89,155 | +0.01(+0.02%) |
Feb 16, 2023 | 45.62 | 45.81 | 45.35 | 45.77 | 34,937 | +0.40(+0.89%) |
Feb 15, 2023 | 45.32 | 45.62 | 45.32 | 45.37 | 52,563 | +0.01(+0.02%) |
Feb 14, 2023 | 45.44 | 45.65 | 45.27 | 45.36 | 15,987 | -0.08(-0.17%) |
Feb 13, 2023 | 45.61 | 45.61 | 45.28 | 45.43 | 24,736 | -0.10(-0.21%) |
Feb 10, 2023 | 45.57 | 45.60 | 45.06 | 45.53 | 64,584 | +0.42(+0.94%) |
Feb 09, 2023 | 45.44 | 45.59 | 45.11 | 45.11 | 12,837 | -0.27(-0.60%) |
Feb 08, 2023 | 45.12 | 45.60 | 45.12 | 45.38 | 15,522 | -0.08(-0.19%) |
Feb 07, 2023 | 45.23 | 45.62 | 45.09 | 45.46 | 70,986 | +0.54(+1.20%) |
Feb 06, 2023 | 45.26 | 45.27 | 44.92 | 44.92 | 124,658 | -0.37(-0.81%) |
Feb 03, 2023 | 45.43 | 45.77 | 45.07 | 45.29 | 19,908 | +0.15(+0.34%) |
Feb 02, 2023 | 45.36 | 45.78 | 45.12 | 45.14 | 87,636 | -0.18(-0.40%) |
Feb 01, 2023 | 45.33 | 45.71 | 45.23 | 45.32 | 110,148 | -0.04(-0.09%) |
Jan 31, 2023 | 45.71 | 45.82 | 45.28 | 45.36 | 124,267 | -0.33(-0.72%) |
Jan 30, 2023 | 45.56 | 45.86 | 45.49 | 45.69 | 59,989 | +0.36(+0.79%) |
Jan 27, 2023 | 45.38 | 45.74 | 45.33 | 45.33 | 34,684 | -0.27(-0.59%) |
Jan 26, 2023 | 45.69 | 45.78 | 45.28 | 45.60 | 11,945 | +0.26(+0.57%) |
Jan 25, 2023 | 45.12 | 45.62 | 45.12 | 45.34 | 26,721 | -0.30(-0.65%) |
Jan 24, 2023 | 45.40 | 45.66 | 45.21 | 45.64 | 30,162 | +0.42(+0.94%) |
Jan 23, 2023 | 45.26 | 45.65 | 45.21 | 45.21 | 39,646 | -0.36(-0.78%) |
Jan 20, 2023 | 45.35 | 45.70 | 45.33 | 45.57 | 30,431 | -0.13(-0.27%) |
Jan 19, 2023 | 45.49 | 45.72 | 45.17 | 45.70 | 62,432 | +0.14(+0.32%) |
Jan 18, 2023 | 45.54 | 45.73 | 45.16 | 45.55 | 111,903 | -0.53(-1.15%) |
Jan 17, 2023 | 45.78 | 46.08 | 45.51 | 46.08 | 56,470 | -0.13(-0.27%) |
Jan 13, 2023 | 46.20 | 47.00 | 45.58 | 46.21 | 24,173 | +0.40(+0.86%) |
Jan 12, 2023 | 45.44 | 45.88 | 45.30 | 45.81 | 56,023 | -0.03(-0.06%) |
Jan 11, 2023 | 45.55 | 45.95 | 45.47 | 45.84 | 54,013 | +0.12(+0.27%) |
Jan 10, 2023 | 45.32 | 45.96 | 45.32 | 45.72 | 98,338 | +0.45(+0.98%) |
Jan 09, 2023 | 45.52 | 45.83 | 45.18 | 45.27 | 111,215 | -0.56(-1.22%) |
Jan 06, 2023 | 45.80 | 45.83 | 45.32 | 45.83 | 48,095 | -0.13(-0.29%) |
Jan 05, 2023 | 45.70 | 45.96 | 45.38 | 45.96 | 121,703 | +0.21(+0.46%) |
Jan 04, 2023 | 45.59 | 45.98 | 45.49 | 45.75 | 17,221 | -0.22(-0.48%) |
Jan 03, 2023 | 45.78 | 46.38 | 45.52 | 45.97 | 75,710 | +0.10(+0.21%) |
Dec 30, 2022 | 46.41 | 46.48 | 45.60 | 45.88 | 30,020 | -0.46(-1.00%) |
Dec 29, 2022 | 46.61 | 46.61 | 45.61 | 46.34 | 92,814 | +0.15(+0.33%) |
Dec 28, 2022 | 45.84 | 46.19 | 45.53 | 46.19 | 99,607 | +0.57(+1.25%) |
Dec 27, 2022 | 45.78 | 46.09 | 45.56 | 45.62 | 84,427 | -0.43(-0.94%) |
Dec 23, 2022 | 45.55 | 46.16 | 45.53 | 46.05 | 18,028 | +0.20(+0.44%) |
Dec 22, 2022 | 46.04 | 46.04 | 45.39 | 45.85 | 144,964 | -0.01(-0.02%) |
Dec 21, 2022 | 45.23 | 46.78 | 45.23 | 45.86 | 247,734 | +0.65(+1.43%) |
Dec 20, 2022 | 45.97 | 46.05 | 45.21 | 45.21 | 131,722 | -0.72(-1.57%) |
Dec 19, 2022 | 45.83 | 45.96 | 45.23 | 45.94 | 61,935 | +0.57(+1.25%) |
Dec 16, 2022 | 45.96 | 46.13 | 45.29 | 45.37 | 26,274 | -0.25(-0.54%) |
Dec 15, 2022 | 45.75 | 45.76 | 45.28 | 45.61 | 55,932 | -0.14(-0.30%) |
Dec 14, 2022 | 45.18 | 45.86 | 45.18 | 45.75 | 174,358 | +0.34(+0.75%) |
Dec 13, 2022 | 45.12 | 45.71 | 44.96 | 45.41 | 101,851 | -0.14(-0.31%) |
Dec 12, 2022 | 45.01 | 45.59 | 45.01 | 45.55 | 163,708 | -0.01(-0.02%) |
Dec 09, 2022 | 45.11 | 45.56 | 45.08 | 45.56 | 168,037 | +0.69(+1.54%) |
Dec 08, 2022 | 45.18 | 45.42 | 44.87 | 44.87 | 157,050 | -0.02(-0.04%) |
Dec 07, 2022 | 45.13 | 45.39 | 44.89 | 44.89 | 102,461 | -0.12(-0.28%) |
Dec 06, 2022 | 45.56 | 45.68 | 44.97 | 45.01 | 110,383 | -0.36(-0.80%) |
Dec 05, 2022 | 45.32 | 45.91 | 45.31 | 45.38 | 248,858 | -0.22(-0.48%) |
Dec 02, 2022 | 46.31 | 46.31 | 45.33 | 45.60 | 71,607 | -0.18(-0.40%) |