Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.03 | 46.03 | 45.19 | 45.19 | 6,922 | -0.39(-0.86%) |
Feb 27, 2023 | 45.94 | 45.94 | 45.58 | 45.58 | 5,724 | +0.14(+0.32%) |
Feb 24, 2023 | 45.08 | 45.55 | 44.91 | 45.43 | 21,704 | +0.00(+0.01%) |
Feb 23, 2023 | 45.49 | 45.65 | 44.88 | 45.43 | 14,442 | +0.66(+1.47%) |
Feb 22, 2023 | 44.72 | 45.06 | 44.55 | 44.77 | 5,303 | -0.04(-0.08%) |
Feb 21, 2023 | 45.42 | 45.45 | 44.76 | 44.81 | 6,848 | -0.69(-1.52%) |
Feb 17, 2023 | 45.57 | 45.75 | 45.44 | 45.50 | 15,121 | -0.85(-1.84%) |
Feb 16, 2023 | 46.33 | 46.87 | 46.33 | 46.35 | 5,413 | +0.11(+0.24%) |
Feb 15, 2023 | 45.87 | 46.24 | 45.81 | 46.24 | 7,223 | -0.35(-0.75%) |
Feb 14, 2023 | 46.07 | 46.65 | 46.07 | 46.59 | 15,888 | +0.43(+0.94%) |
Feb 13, 2023 | 46.12 | 46.26 | 45.91 | 46.16 | 10,584 | -0.15(-0.33%) |
Feb 10, 2023 | 45.17 | 46.34 | 45.17 | 46.31 | 35,670 | +1.26(+2.79%) |
Feb 09, 2023 | 45.63 | 45.63 | 45.06 | 45.06 | 24,738 | -0.29(-0.63%) |
Feb 08, 2023 | 45.89 | 45.89 | 45.18 | 45.34 | 73,319 | -0.46(-1.00%) |
Feb 07, 2023 | 44.79 | 45.80 | 44.79 | 45.80 | 13,155 | +0.95(+2.12%) |
Feb 06, 2023 | 45.17 | 45.17 | 44.67 | 44.85 | 115,903 | -0.23(-0.52%) |
Feb 03, 2023 | 45.12 | 45.77 | 45.07 | 45.08 | 384,849 | -0.04(-0.10%) |
Feb 02, 2023 | 45.94 | 45.94 | 44.82 | 45.12 | 108,447 | -0.76(-1.65%) |
Feb 01, 2023 | 46.16 | 46.16 | 45.08 | 45.88 | 19,128 | -0.19(-0.42%) |
Jan 31, 2023 | 45.49 | 46.07 | 45.49 | 46.07 | 9,486 | +0.49(+1.08%) |
Jan 30, 2023 | 46.14 | 46.22 | 45.58 | 45.58 | 13,925 | -0.70(-1.52%) |
Jan 27, 2023 | 46.53 | 47.01 | 46.21 | 46.28 | 10,984 | -0.43(-0.91%) |
Jan 26, 2023 | 46.18 | 46.71 | 45.93 | 46.71 | 11,062 | +0.52(+1.12%) |
Jan 25, 2023 | 45.74 | 46.24 | 45.74 | 46.19 | 13,834 | -0.22(-0.47%) |
Jan 24, 2023 | 45.99 | 46.41 | 45.75 | 46.41 | 8,855 | +0.26(+0.56%) |
Jan 23, 2023 | 46.40 | 46.48 | 46.02 | 46.15 | 56,455 | +0.23(+0.50%) |
Jan 20, 2023 | 45.75 | 45.99 | 45.74 | 45.93 | 10,101 | +0.47(+1.04%) |
Jan 19, 2023 | 45.36 | 45.62 | 44.93 | 45.45 | 22,136 | +0.09(+0.20%) |
Jan 18, 2023 | 46.49 | 46.64 | 45.36 | 45.36 | 27,444 | -0.86(-1.86%) |
Jan 17, 2023 | 46.16 | 46.37 | 46.08 | 46.22 | 29,733 | +0.29(+0.63%) |
Jan 13, 2023 | 45.67 | 46.05 | 45.34 | 45.94 | 94,795 | +0.22(+0.48%) |
Jan 12, 2023 | 45.24 | 45.82 | 45.24 | 45.71 | 8,416 | +0.84(+1.88%) |
Jan 11, 2023 | 45.05 | 45.06 | 44.67 | 44.87 | 13,151 | -0.01(-0.02%) |
Jan 10, 2023 | 44.96 | 44.96 | 44.46 | 44.88 | 16,959 | +0.12(+0.28%) |
Jan 09, 2023 | 45.62 | 45.79 | 44.75 | 44.76 | 21,527 | -0.36(-0.79%) |
Jan 06, 2023 | 45.38 | 45.57 | 44.98 | 45.11 | 75,891 | +0.97(+2.20%) |
Jan 05, 2023 | 43.82 | 44.24 | 43.82 | 44.14 | 44,226 | +0.38(+0.86%) |
Jan 04, 2023 | 43.43 | 44.11 | 43.43 | 43.77 | 33,394 | -0.00(-0.01%) |
Jan 03, 2023 | 45.30 | 45.30 | 43.47 | 43.77 | 20,703 | -1.73(-3.80%) |
Dec 30, 2022 | 45.13 | 45.50 | 45.07 | 45.50 | 19,174 | +0.23(+0.51%) |
Dec 29, 2022 | 45.11 | 45.48 | 45.11 | 45.27 | 45,102 | -0.43(-0.94%) |
Dec 28, 2022 | 46.68 | 46.75 | 45.58 | 45.70 | 32,815 | -1.34(-2.85%) |
Dec 27, 2022 | 47.24 | 47.46 | 47.04 | 47.04 | 15,308 | -0.12(-0.25%) |
Dec 23, 2022 | 46.43 | 47.16 | 46.43 | 47.16 | 17,957 | +0.90(+1.95%) |
Dec 22, 2022 | 46.47 | 46.56 | 45.68 | 46.25 | 8,979 | -0.73(-1.56%) |
Dec 21, 2022 | 46.73 | 47.23 | 46.73 | 46.99 | 53,332 | +0.47(+1.00%) |
Dec 20, 2022 | 45.86 | 46.78 | 45.86 | 46.52 | 47,147 | +0.52(+1.13%) |
Dec 19, 2022 | 46.26 | 46.34 | 45.85 | 46.00 | 25,771 | -0.29(-0.62%) |
Dec 16, 2022 | 46.20 | 46.30 | 45.76 | 46.28 | 11,663 | -0.32(-0.68%) |
Dec 15, 2022 | 46.64 | 46.71 | 46.22 | 46.60 | 18,278 | -0.42(-0.90%) |
Dec 14, 2022 | 47.28 | 47.38 | 46.82 | 47.03 | 14,540 | -0.12(-0.25%) |
Dec 13, 2022 | 48.06 | 48.06 | 47.00 | 47.14 | 11,194 | +0.20(+0.42%) |
Dec 12, 2022 | 46.35 | 47.00 | 46.33 | 46.95 | 11,820 | +0.92(+2.00%) |
Dec 09, 2022 | 46.76 | 46.76 | 45.91 | 46.02 | 5,673 | -0.63(-1.35%) |
Dec 08, 2022 | 47.31 | 47.60 | 46.65 | 46.65 | 8,287 | -0.44(-0.94%) |
Dec 07, 2022 | 47.10 | 47.40 | 46.97 | 47.10 | 44,919 | -0.05(-0.10%) |
Dec 06, 2022 | 48.02 | 48.02 | 46.88 | 47.15 | 121,619 | -0.87(-1.81%) |
Dec 05, 2022 | 49.38 | 49.38 | 47.66 | 48.02 | 22,916 | -1.48(-3.00%) |
Dec 02, 2022 | 49.51 | 49.72 | 49.36 | 49.50 | 80,537 | -0.12(-0.24%) |