Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.48 | 46.00 | 44.48 | 44.97 | 148,680 | +0.54(+1.22%) |
Feb 27, 2023 | 45.19 | 45.23 | 44.06 | 44.43 | 110,912 | -0.16(-0.36%) |
Feb 24, 2023 | 44.69 | 45.04 | 44.20 | 44.59 | 135,509 | -0.94(-2.06%) |
Feb 23, 2023 | 45.42 | 46.04 | 44.57 | 45.53 | 147,581 | +0.44(+0.98%) |
Feb 22, 2023 | 44.59 | 45.77 | 44.59 | 45.09 | 119,553 | +0.61(+1.37%) |
Feb 21, 2023 | 46.19 | 46.45 | 44.44 | 44.48 | 167,290 | -2.37(-5.06%) |
Feb 17, 2023 | 46.57 | 47.42 | 46.44 | 46.85 | 156,813 | +0.57(+1.23%) |
Feb 16, 2023 | 46.90 | 48.00 | 46.28 | 46.28 | 184,957 | -1.09(-2.30%) |
Feb 15, 2023 | 46.36 | 47.90 | 46.08 | 47.37 | 161,939 | +0.85(+1.83%) |
Feb 14, 2023 | 46.64 | 47.38 | 46.03 | 46.52 | 132,259 | -0.25(-0.53%) |
Feb 13, 2023 | 45.79 | 47.21 | 45.56 | 46.77 | 119,351 | +0.98(+2.14%) |
Feb 10, 2023 | 45.08 | 45.90 | 44.37 | 45.79 | 116,030 | +0.27(+0.59%) |
Feb 09, 2023 | 47.21 | 47.56 | 45.38 | 45.52 | 173,160 | -0.87(-1.88%) |
Feb 08, 2023 | 47.75 | 47.75 | 46.15 | 46.39 | 112,584 | -2.12(-4.37%) |
Feb 07, 2023 | 48.00 | 48.89 | 47.58 | 48.51 | 127,087 | +0.30(+0.62%) |
Feb 06, 2023 | 49.47 | 49.95 | 48.04 | 48.21 | 140,968 | -1.25(-2.53%) |
Feb 03, 2023 | 49.70 | 51.04 | 49.26 | 49.46 | 122,785 | -0.87(-1.73%) |
Feb 02, 2023 | 49.50 | 50.82 | 48.58 | 50.33 | 174,838 | +1.32(+2.69%) |
Feb 01, 2023 | 48.45 | 49.80 | 47.59 | 49.01 | 170,158 | +0.72(+1.49%) |
Jan 31, 2023 | 48.21 | 49.82 | 48.06 | 48.29 | 181,755 | +0.58(+1.22%) |
Jan 30, 2023 | 47.21 | 48.71 | 47.21 | 47.71 | 148,537 | -0.05(-0.10%) |
Jan 27, 2023 | 47.74 | 48.09 | 46.94 | 47.76 | 137,465 | +0.03(+0.06%) |
Jan 26, 2023 | 46.87 | 48.46 | 46.87 | 47.73 | 126,023 | +1.17(+2.51%) |
Jan 25, 2023 | 44.40 | 46.72 | 44.15 | 46.56 | 112,279 | +1.71(+3.81%) |
Jan 24, 2023 | 45.88 | 46.06 | 44.85 | 44.85 | 115,332 | -1.30(-2.82%) |
Jan 23, 2023 | 45.34 | 46.39 | 45.34 | 46.15 | 149,724 | +0.85(+1.88%) |
Jan 20, 2023 | 45.25 | 46.24 | 44.81 | 45.30 | 131,969 | +0.19(+0.42%) |
Jan 19, 2023 | 45.53 | 45.91 | 44.66 | 45.11 | 79,535 | -0.76(-1.66%) |
Jan 18, 2023 | 46.77 | 48.13 | 45.78 | 45.87 | 127,011 | -0.58(-1.25%) |
Jan 17, 2023 | 47.92 | 47.93 | 46.31 | 46.45 | 121,928 | -1.47(-3.07%) |
Jan 13, 2023 | 46.98 | 48.37 | 46.98 | 47.92 | 87,096 | +0.09(+0.19%) |
Jan 12, 2023 | 47.87 | 48.23 | 46.78 | 47.83 | 148,619 | +0.46(+0.97%) |
Jan 11, 2023 | 46.05 | 47.84 | 46.05 | 47.37 | 178,611 | +1.46(+3.18%) |
Jan 10, 2023 | 44.15 | 46.14 | 44.15 | 45.91 | 131,221 | +1.40(+3.15%) |
Jan 09, 2023 | 44.93 | 45.58 | 43.98 | 44.51 | 177,998 | -0.49(-1.09%) |
Jan 06, 2023 | 44.39 | 45.04 | 43.60 | 45.00 | 234,808 | +1.28(+2.93%) |
Jan 05, 2023 | 44.32 | 44.32 | 42.01 | 43.72 | 210,651 | -1.20(-2.67%) |
Jan 04, 2023 | 45.34 | 45.98 | 44.80 | 44.92 | 161,342 | +0.01(+0.02%) |
Jan 03, 2023 | 46.11 | 46.75 | 44.90 | 44.91 | 153,894 | -1.11(-2.41%) |
Dec 30, 2022 | 45.12 | 46.40 | 45.12 | 46.02 | 119,911 | +0.50(+1.10%) |
Dec 29, 2022 | 44.80 | 46.05 | 44.80 | 45.52 | 122,537 | +1.22(+2.75%) |
Dec 28, 2022 | 45.34 | 45.34 | 44.13 | 44.30 | 85,604 | -1.12(-2.47%) |
Dec 27, 2022 | 44.57 | 45.52 | 43.95 | 45.42 | 88,424 | +1.25(+2.83%) |
Dec 23, 2022 | 43.47 | 44.33 | 43.03 | 44.17 | 78,265 | +0.65(+1.49%) |
Dec 22, 2022 | 43.30 | 43.53 | 42.04 | 43.52 | 111,832 | -0.27(-0.62%) |
Dec 21, 2022 | 43.17 | 43.85 | 42.73 | 43.79 | 131,461 | +1.44(+3.40%) |
Dec 20, 2022 | 41.90 | 42.53 | 41.02 | 42.35 | 205,650 | +0.55(+1.32%) |
Dec 19, 2022 | 40.99 | 42.08 | 40.77 | 41.80 | 144,659 | +0.97(+2.38%) |
Dec 16, 2022 | 41.58 | 42.22 | 40.79 | 40.83 | 639,280 | -1.54(-3.63%) |
Dec 15, 2022 | 43.33 | 43.33 | 42.08 | 42.37 | 122,644 | -1.96(-4.42%) |
Dec 14, 2022 | 44.64 | 45.02 | 43.49 | 44.33 | 122,057 | -0.06(-0.14%) |
Dec 13, 2022 | 45.26 | 46.08 | 43.93 | 44.39 | 148,961 | +0.98(+2.26%) |
Dec 12, 2022 | 42.49 | 43.49 | 42.09 | 43.41 | 152,062 | +0.60(+1.40%) |
Dec 09, 2022 | 44.52 | 45.12 | 42.78 | 42.81 | 119,722 | -2.31(-5.12%) |
Dec 08, 2022 | 46.26 | 47.04 | 44.72 | 45.12 | 179,491 | -0.81(-1.76%) |
Dec 07, 2022 | 43.32 | 46.28 | 43.32 | 45.93 | 214,555 | +2.19(+5.01%) |
Dec 06, 2022 | 43.70 | 44.02 | 42.86 | 43.74 | 222,157 | +0.04(+0.09%) |
Dec 05, 2022 | 44.53 | 45.23 | 43.38 | 43.70 | 197,692 | -1.91(-4.19%) |
Dec 02, 2022 | 46.34 | 47.54 | 43.66 | 45.61 | 338,780 | -2.80(-5.78%) |