Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.00 | 41.17 | 35.25 | 37.25 | 600 | -1.75(-4.49%) |
Feb 27, 2023 | 40.00 | 40.00 | 35.25 | 39.00 | 548 | +1.00(+2.63%) |
Feb 24, 2023 | 36.50 | 39.38 | 36.26 | 38.00 | 229 | +0.50(+1.33%) |
Feb 23, 2023 | 41.00 | 41.00 | 35.25 | 37.50 | 706 | -0.25(-0.66%) |
Feb 22, 2023 | 42.50 | 42.50 | 37.75 | 37.75 | 1,296 | -6.00(-13.71%) |
Feb 21, 2023 | 49.00 | 49.00 | 40.25 | 43.75 | 887 | +2.25(+5.42%) |
Feb 17, 2023 | 41.50 | 43.25 | 41.50 | 41.50 | 896 | +0.00(+0.00%) |
Feb 16, 2023 | 41.50 | 42.88 | 41.50 | 41.50 | 306 | +0.00(+0.00%) |
Feb 15, 2023 | 43.39 | 43.39 | 41.25 | 41.50 | 572 | +0.00(+0.00%) |
Feb 14, 2023 | 42.75 | 44.75 | 41.50 | 41.50 | 377 | -1.25(-2.92%) |
Feb 13, 2023 | 43.25 | 46.45 | 42.75 | 42.75 | 915 | -1.25(-2.84%) |
Feb 10, 2023 | 45.00 | 46.88 | 44.00 | 44.00 | 302 | -1.00(-2.22%) |
Feb 09, 2023 | 47.75 | 48.00 | 45.00 | 45.00 | 969 | -1.25(-2.70%) |
Feb 08, 2023 | 51.50 | 52.50 | 45.25 | 46.25 | 6,337 | -0.75(-1.60%) |
Feb 07, 2023 | 46.50 | 47.90 | 46.25 | 47.00 | 1,291 | -0.75(-1.57%) |
Feb 06, 2023 | 49.50 | 49.50 | 46.50 | 47.75 | 520 | -0.50(-1.04%) |
Feb 03, 2023 | 47.00 | 48.50 | 45.75 | 48.25 | 1,786 | +2.50(+5.46%) |
Feb 02, 2023 | 47.12 | 47.59 | 45.25 | 45.75 | 1,543 | -0.50(-1.08%) |
Feb 01, 2023 | 46.25 | 48.00 | 45.00 | 46.25 | 318 | +0.00(+0.00%) |
Jan 31, 2023 | 52.50 | 52.50 | 45.88 | 46.25 | 1,697 | -1.62(-3.39%) |
Jan 30, 2023 | 52.25 | 52.25 | 47.58 | 47.88 | 202 | -0.62(-1.29%) |
Jan 27, 2023 | 48.75 | 49.75 | 47.85 | 48.50 | 522 | -1.00(-2.02%) |
Jan 26, 2023 | 50.00 | 50.00 | 48.75 | 49.50 | 215 | +1.25(+2.59%) |
Jan 25, 2023 | 45.75 | 49.75 | 45.75 | 48.25 | 788 | +1.50(+3.21%) |
Jan 24, 2023 | 48.50 | 48.75 | 46.75 | 46.75 | 361 | -1.50(-3.11%) |
Jan 23, 2023 | 45.50 | 48.25 | 45.50 | 48.25 | 364 | +0.75(+1.58%) |
Jan 20, 2023 | 49.25 | 49.50 | 47.50 | 47.50 | 449 | +0.75(+1.60%) |
Jan 19, 2023 | 49.00 | 49.00 | 46.25 | 46.75 | 357 | -0.12(-0.27%) |
Jan 18, 2023 | 48.50 | 49.98 | 46.50 | 46.88 | 201 | -1.88(-3.85%) |
Jan 17, 2023 | 56.25 | 56.25 | 48.00 | 48.75 | 227 | +2.50(+5.41%) |
Jan 13, 2023 | 39.25 | 47.38 | 39.25 | 46.25 | 1,924 | -1.25(-2.63%) |
Jan 12, 2023 | 48.00 | 48.50 | 47.50 | 47.50 | 501 | -0.50(-1.04%) |
Jan 11, 2023 | 48.75 | 50.00 | 47.50 | 48.00 | 657 | -1.00(-2.04%) |
Jan 10, 2023 | 50.00 | 50.00 | 49.00 | 49.00 | 568 | -1.00(-2.00%) |
Jan 09, 2023 | 48.75 | 50.47 | 48.12 | 50.00 | 600 | +1.12(+2.30%) |
Jan 06, 2023 | 48.00 | 50.00 | 47.00 | 48.88 | 237 | +0.88(+1.82%) |
Jan 05, 2023 | 47.75 | 48.00 | 46.18 | 48.00 | 237 | +0.25(+0.52%) |
Jan 04, 2023 | 51.75 | 51.75 | 47.75 | 47.75 | 269 | +1.25(+2.69%) |
Jan 03, 2023 | 47.25 | 47.38 | 44.51 | 46.50 | 275 | +2.00(+4.49%) |
Dec 30, 2022 | 46.25 | 46.25 | 40.75 | 44.50 | 1,263 | -2.25(-4.81%) |
Dec 29, 2022 | 48.75 | 50.00 | 44.50 | 46.75 | 3,028 | -2.75(-5.56%) |
Dec 28, 2022 | 51.50 | 55.00 | 48.75 | 49.50 | 5,024 | +0.75(+1.54%) |
Dec 27, 2022 | 55.50 | 55.50 | 48.75 | 48.75 | 1,604 | -8.50(-14.85%) |
Dec 23, 2022 | 54.75 | 63.25 | 53.00 | 57.25 | 5,315 | +3.25(+6.02%) |
Dec 22, 2022 | 56.25 | 59.75 | 53.75 | 54.00 | 2,047 | -1.50(-2.70%) |
Dec 21, 2022 | 52.50 | 55.50 | 51.50 | 55.50 | 768 | +2.50(+4.72%) |
Dec 20, 2022 | 50.75 | 54.25 | 50.50 | 53.00 | 1,082 | +2.50(+4.95%) |
Dec 19, 2022 | 50.50 | 52.50 | 49.00 | 50.50 | 1,391 | -2.00(-3.81%) |
Dec 16, 2022 | 51.25 | 52.50 | 50.51 | 52.50 | 724 | +1.00(+1.94%) |
Dec 15, 2022 | 52.00 | 52.35 | 48.00 | 51.50 | 2,339 | -1.00(-1.90%) |
Dec 14, 2022 | 51.50 | 53.00 | 48.75 | 52.50 | 2,041 | +2.00(+3.96%) |
Dec 13, 2022 | 50.25 | 52.50 | 50.17 | 50.50 | 1,415 | +0.00(+0.00%) |
Dec 12, 2022 | 51.50 | 52.37 | 50.50 | 50.50 | 371 | -1.25(-2.42%) |
Dec 09, 2022 | 54.75 | 55.50 | 50.25 | 51.75 | 1,621 | -4.00(-7.17%) |
Dec 08, 2022 | 56.00 | 56.00 | 52.00 | 55.75 | 1,797 | -0.25(-0.45%) |
Dec 07, 2022 | 50.00 | 57.88 | 50.06 | 56.00 | 4,799 | +5.50(+10.89%) |
Dec 06, 2022 | 52.50 | 52.50 | 50.25 | 50.50 | 631 | -3.75(-6.91%) |
Dec 05, 2022 | 56.00 | 56.00 | 50.25 | 54.25 | 2,089 | -3.50(-6.06%) |
Dec 02, 2022 | 58.75 | 61.66 | 53.75 | 57.75 | 6,044 | -1.50(-2.53%) |