Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 28 | -0.34(-0.71%) |
Feb 27, 2023 | 47.23 | 47.23 | 47.23 | 47.23 | 203 | +0.39(+0.83%) |
Feb 24, 2023 | 46.70 | 46.99 | 46.70 | 46.84 | 966 | -0.80(-1.68%) |
Feb 23, 2023 | 47.91 | 47.91 | 47.64 | 47.64 | 1,262 | -0.10(-0.21%) |
Feb 22, 2023 | 47.96 | 48.18 | 47.74 | 47.74 | 906 | -0.44(-0.92%) |
Feb 21, 2023 | 48.04 | 48.60 | 48.04 | 48.18 | 2,488 | +0.10(+0.20%) |
Feb 17, 2023 | 47.99 | 48.18 | 47.99 | 48.09 | 1,147 | -0.41(-0.84%) |
Feb 16, 2023 | 48.52 | 48.83 | 48.49 | 48.49 | 631 | +0.07(+0.15%) |
Feb 15, 2023 | 48.16 | 48.79 | 48.16 | 48.42 | 1,115 | -0.17(-0.35%) |
Feb 14, 2023 | 48.91 | 48.91 | 48.55 | 48.59 | 1,917 | -0.18(-0.38%) |
Feb 13, 2023 | 48.24 | 48.91 | 48.24 | 48.77 | 4,786 | +0.42(+0.86%) |
Feb 10, 2023 | 48.42 | 48.42 | 48.36 | 48.36 | 702 | -0.23(-0.48%) |
Feb 09, 2023 | 48.76 | 48.79 | 48.59 | 48.59 | 902 | +0.56(+1.17%) |
Feb 08, 2023 | 48.17 | 48.17 | 48.03 | 48.03 | 492 | +0.04(+0.08%) |
Feb 07, 2023 | 48.05 | 48.39 | 47.99 | 47.99 | 1,932 | -0.07(-0.14%) |
Feb 06, 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 473 | -0.36(-0.75%) |
Feb 03, 2023 | 48.65 | 48.73 | 48.39 | 48.42 | 1,317 | -0.53(-1.08%) |
Feb 02, 2023 | 48.86 | 48.95 | 48.78 | 48.95 | 1,454 | -0.05(-0.10%) |
Feb 01, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 209 | +0.21(+0.43%) |
Jan 31, 2023 | 48.66 | 48.79 | 48.54 | 48.79 | 1,841 | -0.06(-0.12%) |
Jan 30, 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 184 | -0.79(-1.59%) |
Jan 27, 2023 | 50.03 | 50.03 | 49.64 | 49.64 | 521 | -0.27(-0.54%) |
Jan 26, 2023 | 50.19 | 50.19 | 49.91 | 49.91 | 564 | +0.34(+0.69%) |
Jan 25, 2023 | 49.71 | 49.71 | 49.57 | 49.57 | 591 | +0.10(+0.20%) |
Jan 24, 2023 | 49.50 | 49.50 | 49.47 | 49.47 | 382 | +0.03(+0.06%) |
Jan 23, 2023 | 49.76 | 49.86 | 49.44 | 49.44 | 422 | +0.11(+0.23%) |
Jan 20, 2023 | 49.16 | 49.41 | 49.08 | 49.33 | 959 | +0.55(+1.12%) |
Jan 19, 2023 | 48.74 | 49.08 | 48.74 | 48.78 | 1,201 | +0.37(+0.76%) |
Jan 18, 2023 | 48.89 | 49.20 | 48.41 | 48.41 | 1,726 | -0.37(-0.77%) |
Jan 17, 2023 | 48.47 | 48.78 | 48.39 | 48.78 | 1,543 | +0.06(+0.11%) |
Jan 13, 2023 | 48.36 | 48.73 | 48.36 | 48.73 | 265 | +0.38(+0.78%) |
Jan 12, 2023 | 48.38 | 48.61 | 48.35 | 48.35 | 2,216 | -0.07(-0.14%) |
Jan 11, 2023 | 48.30 | 48.55 | 48.28 | 48.42 | 1,886 | +0.49(+1.02%) |
Jan 10, 2023 | 48.27 | 48.27 | 47.93 | 47.93 | 757 | -0.06(-0.13%) |
Jan 09, 2023 | 47.95 | 47.99 | 47.95 | 47.99 | 313 | +0.43(+0.90%) |
Jan 06, 2023 | 47.56 | 47.56 | 47.56 | 47.56 | 100 | +0.97(+2.08%) |
Jan 05, 2023 | 46.24 | 46.59 | 46.24 | 46.59 | 306 | +0.16(+0.35%) |
Jan 04, 2023 | 46.04 | 46.53 | 46.00 | 46.43 | 4,818 | +0.88(+1.92%) |
Jan 03, 2023 | 45.41 | 45.74 | 45.34 | 45.55 | 2,187 | +0.35(+0.77%) |
Dec 30, 2022 | 45.63 | 45.63 | 44.98 | 45.21 | 2,497 | -0.51(-1.12%) |
Dec 29, 2022 | 45.64 | 45.72 | 45.48 | 45.72 | 2,604 | +0.56(+1.24%) |
Dec 28, 2022 | 45.44 | 45.44 | 45.13 | 45.16 | 1,116 | -0.55(-1.21%) |
Dec 27, 2022 | 45.67 | 45.71 | 45.67 | 45.71 | 201 | +0.86(+1.91%) |
Dec 23, 2022 | 44.90 | 44.90 | 44.57 | 44.85 | 3,178 | +0.27(+0.60%) |
Dec 22, 2022 | 44.42 | 44.59 | 44.42 | 44.59 | 913 | -1.76(-3.80%) |
Dec 21, 2022 | 46.08 | 46.35 | 46.08 | 46.35 | 250 | +0.25(+0.54%) |
Dec 20, 2022 | 46.26 | 46.36 | 46.03 | 46.10 | 3,233 | -0.26(-0.56%) |
Dec 19, 2022 | 46.52 | 46.52 | 46.36 | 46.36 | 311 | -0.15(-0.32%) |
Dec 16, 2022 | 46.51 | 46.51 | 46.51 | 46.51 | 126 | +0.17(+0.37%) |
Dec 15, 2022 | 46.34 | 46.47 | 46.34 | 46.34 | 446 | -0.76(-1.61%) |
Dec 14, 2022 | 47.02 | 47.16 | 46.90 | 47.10 | 877 | +0.05(+0.10%) |
Dec 13, 2022 | 47.05 | 47.05 | 47.05 | 47.05 | 16 | +0.02(+0.04%) |
Dec 12, 2022 | 46.93 | 47.03 | 46.93 | 47.03 | 1,247 | -0.13(-0.28%) |
Dec 09, 2022 | 47.19 | 47.78 | 47.16 | 47.16 | 2,892 | +0.09(+0.19%) |
Dec 08, 2022 | 47.05 | 47.07 | 46.96 | 47.07 | 456 | +0.32(+0.68%) |
Dec 07, 2022 | 46.51 | 46.80 | 46.51 | 46.75 | 2,562 | -0.11(-0.24%) |
Dec 06, 2022 | 46.84 | 46.94 | 46.67 | 46.86 | 917 | +0.23(+0.49%) |
Dec 05, 2022 | 46.98 | 47.10 | 46.51 | 46.64 | 3,113 | -0.26(-0.55%) |
Dec 02, 2022 | 46.28 | 46.89 | 46.28 | 46.89 | 299 | +0.11(+0.23%) |