Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.73 | 46.94 | 46.73 | 46.89 | 1,357 | +0.01(+0.01%) |
Feb 27, 2023 | 46.87 | 46.96 | 46.86 | 46.89 | 2,655 | +0.12(+0.26%) |
Feb 24, 2023 | 46.73 | 46.80 | 46.71 | 46.76 | 875 | -0.22(-0.47%) |
Feb 23, 2023 | 46.87 | 46.98 | 46.87 | 46.98 | 776 | +0.14(+0.29%) |
Feb 22, 2023 | 46.94 | 46.94 | 46.84 | 46.85 | 1,965 | -0.02(-0.03%) |
Feb 21, 2023 | 47.00 | 47.00 | 46.86 | 46.86 | 864 | -0.29(-0.61%) |
Feb 17, 2023 | 47.19 | 47.19 | 47.15 | 47.15 | 483 | +0.02(+0.04%) |
Feb 16, 2023 | 47.05 | 47.21 | 47.05 | 47.13 | 1,505 | -0.02(-0.05%) |
Feb 15, 2023 | 47.10 | 47.16 | 47.10 | 47.16 | 2,179 | +0.08(+0.16%) |
Feb 14, 2023 | 47.09 | 47.09 | 47.06 | 47.08 | 670 | -0.07(-0.14%) |
Feb 13, 2023 | 47.03 | 47.15 | 47.03 | 47.15 | 902 | +0.11(+0.23%) |
Feb 10, 2023 | 47.05 | 47.05 | 47.04 | 47.04 | 362 | -0.01(-0.02%) |
Feb 09, 2023 | 47.06 | 47.06 | 47.05 | 47.05 | 255 | -0.15(-0.33%) |
Feb 08, 2023 | 47.15 | 47.23 | 47.15 | 47.21 | 1,748 | +0.01(+0.02%) |
Feb 07, 2023 | 47.28 | 47.28 | 47.03 | 47.20 | 3,155 | +0.14(+0.30%) |
Feb 06, 2023 | 47.14 | 47.14 | 47.03 | 47.06 | 1,160 | -0.25(-0.53%) |
Feb 03, 2023 | 47.14 | 47.38 | 47.14 | 47.31 | 4,692 | -0.11(-0.23%) |
Feb 02, 2023 | 47.52 | 47.52 | 47.42 | 47.42 | 563 | +0.46(+0.99%) |
Feb 01, 2023 | 47.08 | 47.19 | 46.96 | 46.96 | 8,043 | -0.05(-0.11%) |
Jan 31, 2023 | 46.91 | 47.06 | 46.91 | 47.01 | 2,249 | +0.27(+0.57%) |
Jan 30, 2023 | 46.89 | 46.89 | 46.74 | 46.74 | 3,308 | -0.24(-0.51%) |
Jan 27, 2023 | 47.03 | 47.10 | 46.96 | 46.98 | 2,000 | +0.00(+0.00%) |
Jan 26, 2023 | 46.96 | 46.98 | 46.89 | 46.98 | 1,839 | +0.13(+0.27%) |
Jan 25, 2023 | 46.75 | 46.90 | 46.75 | 46.86 | 12,860 | +0.01(+0.03%) |
Jan 24, 2023 | 46.86 | 46.88 | 46.78 | 46.84 | 1,891 | -0.04(-0.08%) |
Jan 23, 2023 | 46.90 | 46.90 | 46.88 | 46.88 | 1,885 | +0.14(+0.29%) |
Jan 20, 2023 | 46.60 | 46.82 | 46.60 | 46.75 | 3,449 | +0.21(+0.46%) |
Jan 19, 2023 | 46.45 | 46.54 | 46.45 | 46.54 | 396 | +0.06(+0.13%) |
Jan 18, 2023 | 46.74 | 46.74 | 46.43 | 46.48 | 5,750 | -0.27(-0.57%) |
Jan 17, 2023 | 46.67 | 46.74 | 46.67 | 46.74 | 432 | +0.06(+0.13%) |
Jan 13, 2023 | 46.72 | 46.75 | 46.57 | 46.68 | 6,637 | +0.09(+0.19%) |
Jan 12, 2023 | 46.40 | 46.61 | 46.40 | 46.60 | 4,236 | +0.21(+0.44%) |
Jan 11, 2023 | 46.37 | 46.39 | 46.33 | 46.39 | 1,011 | +0.10(+0.21%) |
Jan 10, 2023 | 46.19 | 46.29 | 46.19 | 46.29 | 555 | +0.23(+0.51%) |
Jan 09, 2023 | 46.04 | 46.28 | 46.04 | 46.06 | 9,516 | +0.03(+0.06%) |
Jan 06, 2023 | 46.04 | 46.04 | 46.02 | 46.03 | 1,473 | +0.27(+0.60%) |
Jan 05, 2023 | 45.70 | 45.81 | 45.70 | 45.76 | 2,622 | -0.09(-0.21%) |
Jan 04, 2023 | 45.77 | 45.92 | 45.77 | 45.85 | 4,046 | +0.28(+0.61%) |
Jan 03, 2023 | 45.48 | 45.63 | 45.42 | 45.57 | 4,881 | +0.17(+0.37%) |
Dec 30, 2022 | 45.54 | 45.54 | 45.34 | 45.41 | 4,190 | -0.19(-0.42%) |
Dec 29, 2022 | 45.72 | 45.72 | 45.53 | 45.60 | 827 | +0.31(+0.68%) |
Dec 28, 2022 | 45.29 | 45.29 | 45.29 | 45.29 | 634 | -0.20(-0.45%) |
Dec 27, 2022 | 45.54 | 45.54 | 45.46 | 45.50 | 4,024 | +0.10(+0.22%) |
Dec 23, 2022 | 45.28 | 45.40 | 45.28 | 45.40 | 1,347 | +0.01(+0.03%) |
Dec 22, 2022 | 45.33 | 45.38 | 45.05 | 45.38 | 2,653 | -0.15(-0.33%) |
Dec 21, 2022 | 45.37 | 45.65 | 45.36 | 45.53 | 6,825 | +0.20(+0.45%) |
Dec 20, 2022 | 45.32 | 45.37 | 45.26 | 45.33 | 78,347 | +0.24(+0.54%) |
Dec 19, 2022 | 45.35 | 45.36 | 44.94 | 45.09 | 7,843 | -0.27(-0.60%) |
Dec 16, 2022 | 45.29 | 45.40 | 45.29 | 45.36 | 3,701 | -0.07(-0.15%) |
Dec 15, 2022 | 45.51 | 46.35 | 45.21 | 45.43 | 17,903 | -0.28(-0.62%) |
Dec 14, 2022 | 45.75 | 45.81 | 45.71 | 45.71 | 1,756 | -0.12(-0.26%) |
Dec 13, 2022 | 46.17 | 46.17 | 45.71 | 45.82 | 5,824 | +0.22(+0.47%) |
Dec 12, 2022 | 45.43 | 45.67 | 45.43 | 45.61 | 1,683 | +0.00(+0.01%) |
Dec 09, 2022 | 45.15 | 45.74 | 45.15 | 45.60 | 6,911 | -0.05(-0.11%) |
Dec 08, 2022 | 45.65 | 45.74 | 45.57 | 45.65 | 5,601 | +0.03(+0.08%) |
Dec 07, 2022 | 45.97 | 46.56 | 45.01 | 45.62 | 23,778 | -0.04(-0.09%) |
Dec 06, 2022 | 45.76 | 46.18 | 45.66 | 45.66 | 1,304 | +0.26(+0.58%) |
Dec 05, 2022 | 45.75 | 45.94 | 45.21 | 45.40 | 9,722 | -0.26(-0.56%) |
Dec 02, 2022 | 45.65 | 45.90 | 45.58 | 45.66 | 18,605 | -0.02(-0.04%) |