Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.58 | 47.61 | 47.35 | 47.44 | 7,298 | -0.14(-0.30%) |
Feb 27, 2023 | 47.98 | 47.98 | 47.58 | 47.58 | 3,247 | +0.05(+0.11%) |
Feb 24, 2023 | 47.38 | 47.53 | 47.20 | 47.53 | 70,153 | -0.44(-0.92%) |
Feb 23, 2023 | 47.91 | 47.99 | 47.43 | 47.97 | 3,854 | +0.40(+0.84%) |
Feb 22, 2023 | 47.75 | 47.89 | 47.45 | 47.57 | 5,057 | +0.04(+0.08%) |
Feb 21, 2023 | 48.12 | 48.12 | 47.53 | 47.53 | 5,327 | -1.12(-2.30%) |
Feb 17, 2023 | 48.68 | 48.68 | 48.28 | 48.65 | 68,862 | -0.15(-0.32%) |
Feb 16, 2023 | 49.28 | 49.28 | 48.80 | 48.80 | 3,801 | -0.52(-1.06%) |
Feb 15, 2023 | 48.95 | 49.33 | 48.95 | 49.33 | 7,547 | +0.02(+0.04%) |
Feb 14, 2023 | 49.23 | 49.40 | 48.88 | 49.31 | 4,065 | +0.12(+0.24%) |
Feb 13, 2023 | 48.80 | 49.24 | 48.79 | 49.19 | 8,383 | +0.41(+0.84%) |
Feb 10, 2023 | 48.39 | 48.78 | 48.39 | 48.78 | 16,011 | +0.11(+0.24%) |
Feb 09, 2023 | 49.49 | 49.49 | 48.50 | 48.66 | 8,689 | -0.27(-0.55%) |
Feb 08, 2023 | 49.18 | 49.27 | 48.89 | 48.93 | 5,549 | -0.50(-1.02%) |
Feb 07, 2023 | 48.53 | 49.48 | 48.53 | 49.44 | 9,760 | +0.73(+1.49%) |
Feb 06, 2023 | 48.67 | 48.80 | 48.60 | 48.71 | 8,089 | -0.36(-0.72%) |
Feb 03, 2023 | 48.98 | 49.44 | 48.96 | 49.07 | 8,327 | -0.44(-0.89%) |
Feb 02, 2023 | 49.41 | 49.71 | 49.16 | 49.51 | 9,609 | +0.70(+1.43%) |
Feb 01, 2023 | 48.21 | 48.92 | 48.12 | 48.81 | 15,608 | +0.33(+0.68%) |
Jan 31, 2023 | 47.94 | 48.48 | 47.94 | 48.48 | 22,055 | +0.83(+1.75%) |
Jan 30, 2023 | 48.12 | 48.17 | 47.65 | 47.65 | 10,249 | -0.69(-1.42%) |
Jan 27, 2023 | 48.21 | 48.55 | 48.14 | 48.33 | 8,675 | +0.22(+0.45%) |
Jan 26, 2023 | 48.03 | 48.12 | 47.71 | 48.12 | 8,412 | +0.63(+1.32%) |
Jan 25, 2023 | 47.09 | 47.60 | 46.91 | 47.49 | 30,681 | -0.07(-0.15%) |
Jan 24, 2023 | 47.35 | 47.56 | 47.23 | 47.56 | 11,215 | +0.01(+0.02%) |
Jan 23, 2023 | 47.19 | 47.69 | 47.05 | 47.55 | 11,972 | +0.70(+1.49%) |
Jan 20, 2023 | 46.13 | 46.85 | 46.07 | 46.85 | 141,909 | +0.82(+1.79%) |
Jan 19, 2023 | 45.99 | 46.26 | 45.81 | 46.03 | 7,837 | -0.19(-0.42%) |
Jan 18, 2023 | 47.13 | 47.30 | 46.22 | 46.22 | 20,643 | -0.79(-1.68%) |
Jan 17, 2023 | 47.01 | 47.23 | 47.01 | 47.01 | 7,983 | -0.07(-0.15%) |
Jan 13, 2023 | 46.78 | 47.08 | 46.71 | 47.08 | 9,364 | +0.13(+0.28%) |
Jan 12, 2023 | 46.70 | 47.04 | 46.51 | 46.95 | 17,514 | +0.36(+0.77%) |
Jan 11, 2023 | 46.13 | 46.72 | 46.13 | 46.59 | 9,175 | +0.64(+1.39%) |
Jan 10, 2023 | 45.77 | 45.98 | 45.68 | 45.95 | 38,087 | +0.21(+0.47%) |
Jan 09, 2023 | 46.01 | 46.33 | 45.72 | 45.74 | 6,652 | -0.01(-0.03%) |
Jan 06, 2023 | 44.94 | 45.84 | 44.94 | 45.75 | 7,931 | +1.10(+2.47%) |
Jan 05, 2023 | 44.77 | 44.92 | 44.60 | 44.64 | 11,912 | -0.47(-1.04%) |
Jan 04, 2023 | 44.99 | 45.29 | 44.84 | 45.11 | 22,512 | +0.39(+0.88%) |
Jan 03, 2023 | 45.15 | 45.15 | 44.53 | 44.72 | 7,413 | -0.19(-0.43%) |
Dec 30, 2022 | 44.82 | 44.93 | 44.57 | 44.91 | 27,502 | -0.25(-0.55%) |
Dec 29, 2022 | 44.91 | 45.19 | 44.90 | 45.16 | 164,977 | +0.90(+2.03%) |
Dec 28, 2022 | 44.85 | 45.09 | 44.26 | 44.26 | 14,127 | -0.69(-1.54%) |
Dec 27, 2022 | 45.23 | 45.23 | 44.79 | 44.95 | 8,211 | -0.07(-0.16%) |
Dec 23, 2022 | 44.71 | 45.06 | 44.71 | 45.02 | 4,241 | +0.28(+0.62%) |
Dec 22, 2022 | 44.81 | 44.81 | 44.13 | 44.74 | 15,732 | -0.86(-1.88%) |
Dec 21, 2022 | 45.30 | 45.76 | 45.30 | 45.60 | 11,168 | +0.66(+1.46%) |
Dec 20, 2022 | 45.08 | 45.13 | 44.88 | 44.94 | 6,655 | -0.10(-0.23%) |
Dec 19, 2022 | 45.08 | 45.08 | 44.86 | 45.04 | 3,136 | -0.48(-1.06%) |
Dec 16, 2022 | 45.53 | 45.53 | 45.17 | 45.52 | 14,823 | -0.52(-1.12%) |
Dec 15, 2022 | 46.54 | 46.59 | 45.91 | 46.04 | 5,939 | -1.24(-2.61%) |
Dec 14, 2022 | 47.36 | 47.83 | 47.12 | 47.27 | 7,778 | -0.37(-0.77%) |
Dec 13, 2022 | 48.48 | 48.52 | 47.34 | 47.64 | 13,228 | +0.27(+0.57%) |
Dec 12, 2022 | 46.49 | 47.37 | 46.49 | 47.37 | 6,785 | +0.89(+1.91%) |
Dec 09, 2022 | 46.79 | 46.97 | 46.48 | 46.48 | 23,111 | -0.29(-0.62%) |
Dec 08, 2022 | 46.52 | 46.89 | 46.52 | 46.77 | 3,686 | +0.39(+0.84%) |
Dec 07, 2022 | 46.43 | 46.60 | 46.35 | 46.38 | 31,588 | -0.21(-0.45%) |
Dec 06, 2022 | 46.91 | 46.91 | 46.40 | 46.59 | 12,517 | -0.70(-1.49%) |
Dec 05, 2022 | 47.98 | 47.98 | 47.12 | 47.29 | 9,690 | -0.87(-1.80%) |
Dec 02, 2022 | 47.97 | 48.34 | 47.97 | 48.16 | 23,279 | -0.24(-0.50%) |