Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.81 | 45.66 | 44.60 | 45.52 | 286,463 | +0.56(+1.24%) |
Feb 27, 2023 | 44.99 | 45.68 | 44.69 | 44.96 | 174,354 | +0.16(+0.36%) |
Feb 24, 2023 | 45.00 | 45.19 | 44.40 | 44.80 | 206,563 | -0.54(-1.18%) |
Feb 23, 2023 | 45.58 | 46.07 | 45.20 | 45.34 | 145,129 | -0.08(-0.19%) |
Feb 22, 2023 | 45.28 | 45.77 | 45.06 | 45.42 | 238,963 | +0.40(+0.90%) |
Feb 21, 2023 | 45.76 | 46.12 | 44.93 | 45.02 | 124,943 | -1.19(-2.57%) |
Feb 17, 2023 | 45.99 | 46.58 | 45.72 | 46.20 | 129,301 | +0.63(+1.38%) |
Feb 16, 2023 | 45.21 | 45.87 | 44.40 | 45.57 | 137,928 | -0.18(-0.39%) |
Feb 15, 2023 | 45.03 | 45.92 | 44.70 | 45.75 | 143,983 | +0.40(+0.87%) |
Feb 14, 2023 | 45.89 | 45.96 | 45.10 | 45.36 | 141,588 | -0.73(-1.57%) |
Feb 13, 2023 | 45.65 | 46.26 | 45.51 | 46.08 | 142,739 | +0.38(+0.82%) |
Feb 10, 2023 | 44.64 | 45.76 | 44.64 | 45.70 | 197,514 | +1.19(+2.66%) |
Feb 09, 2023 | 46.17 | 46.37 | 44.42 | 44.52 | 187,465 | -1.53(-3.31%) |
Feb 08, 2023 | 47.99 | 48.33 | 45.74 | 46.04 | 329,216 | -2.33(-4.81%) |
Feb 07, 2023 | 48.08 | 48.42 | 47.15 | 48.37 | 242,078 | -0.23(-0.47%) |
Feb 06, 2023 | 48.59 | 48.84 | 47.95 | 48.59 | 237,630 | -0.15(-0.31%) |
Feb 03, 2023 | 48.98 | 49.25 | 47.89 | 48.75 | 240,754 | -0.47(-0.96%) |
Feb 02, 2023 | 48.68 | 49.33 | 48.48 | 49.22 | 261,681 | +1.07(+2.23%) |
Feb 01, 2023 | 47.05 | 48.59 | 46.91 | 48.14 | 241,106 | +0.93(+1.97%) |
Jan 31, 2023 | 46.50 | 47.92 | 46.41 | 47.21 | 785,678 | +0.99(+2.14%) |
Jan 30, 2023 | 46.37 | 47.01 | 46.08 | 46.22 | 136,691 | -0.44(-0.94%) |
Jan 27, 2023 | 46.18 | 46.89 | 46.01 | 46.66 | 275,484 | +0.55(+1.19%) |
Jan 26, 2023 | 45.94 | 46.19 | 45.67 | 46.11 | 151,852 | +0.22(+0.49%) |
Jan 25, 2023 | 45.89 | 46.30 | 45.63 | 45.89 | 132,617 | -0.14(-0.30%) |
Jan 24, 2023 | 45.64 | 46.18 | 45.37 | 46.03 | 108,081 | +0.22(+0.49%) |
Jan 23, 2023 | 45.68 | 46.12 | 45.25 | 45.80 | 106,261 | +0.34(+0.74%) |
Jan 20, 2023 | 45.45 | 45.47 | 44.60 | 45.47 | 127,286 | +0.24(+0.54%) |
Jan 19, 2023 | 45.39 | 45.48 | 44.75 | 45.22 | 118,419 | -0.09(-0.21%) |
Jan 18, 2023 | 46.20 | 46.25 | 45.08 | 45.32 | 133,711 | -0.91(-1.98%) |
Jan 17, 2023 | 46.15 | 46.50 | 45.69 | 46.23 | 158,949 | +0.00(+0.00%) |
Jan 13, 2023 | 46.30 | 46.62 | 45.83 | 46.23 | 128,929 | -0.11(-0.24%) |
Jan 12, 2023 | 46.16 | 46.57 | 45.88 | 46.34 | 163,897 | +0.41(+0.89%) |
Jan 11, 2023 | 45.59 | 46.03 | 45.09 | 45.93 | 168,873 | +0.46(+1.00%) |
Jan 10, 2023 | 45.35 | 45.49 | 44.93 | 45.48 | 183,344 | +0.04(+0.08%) |
Jan 09, 2023 | 45.92 | 46.03 | 45.18 | 45.44 | 177,042 | -0.48(-1.06%) |
Jan 06, 2023 | 45.49 | 46.28 | 45.40 | 45.92 | 123,974 | +1.01(+2.24%) |
Jan 05, 2023 | 45.38 | 45.60 | 44.47 | 44.92 | 107,623 | -0.63(-1.39%) |
Jan 04, 2023 | 45.29 | 46.04 | 45.21 | 45.55 | 178,786 | +0.52(+1.16%) |
Jan 03, 2023 | 44.54 | 45.14 | 44.27 | 45.03 | 258,071 | +0.65(+1.47%) |
Dec 30, 2022 | 44.99 | 45.17 | 43.99 | 44.38 | 185,955 | -0.63(-1.41%) |
Dec 29, 2022 | 44.51 | 45.08 | 44.30 | 45.01 | 198,266 | +0.90(+2.03%) |
Dec 28, 2022 | 44.77 | 44.98 | 44.05 | 44.11 | 157,376 | -0.53(-1.19%) |
Dec 27, 2022 | 44.52 | 44.80 | 44.27 | 44.65 | 129,431 | +0.15(+0.34%) |
Dec 23, 2022 | 43.37 | 44.52 | 43.25 | 44.50 | 117,601 | +0.90(+2.07%) |
Dec 22, 2022 | 43.93 | 43.93 | 42.65 | 43.59 | 147,751 | -0.55(-1.25%) |
Dec 21, 2022 | 44.04 | 44.63 | 44.00 | 44.14 | 178,558 | +0.12(+0.28%) |
Dec 20, 2022 | 43.68 | 44.38 | 43.57 | 44.02 | 427,740 | +0.35(+0.81%) |
Dec 19, 2022 | 43.25 | 43.94 | 43.14 | 43.67 | 179,908 | +0.46(+1.06%) |
Dec 16, 2022 | 43.21 | 43.45 | 42.30 | 43.21 | 1,195,812 | -0.53(-1.22%) |
Dec 15, 2022 | 44.02 | 44.18 | 42.91 | 43.74 | 189,537 | -0.39(-0.89%) |
Dec 14, 2022 | 44.82 | 45.36 | 43.99 | 44.13 | 181,958 | -0.51(-1.15%) |
Dec 13, 2022 | 45.60 | 46.06 | 44.46 | 44.65 | 292,218 | -0.45(-0.99%) |
Dec 12, 2022 | 44.73 | 45.21 | 44.30 | 45.09 | 171,380 | +0.36(+0.81%) |
Dec 09, 2022 | 44.29 | 44.87 | 44.29 | 44.73 | 142,386 | +0.14(+0.31%) |
Dec 08, 2022 | 44.88 | 44.99 | 44.34 | 44.59 | 169,624 | -0.36(-0.81%) |
Dec 07, 2022 | 44.34 | 44.96 | 44.01 | 44.95 | 182,730 | +0.62(+1.41%) |
Dec 06, 2022 | 44.27 | 44.48 | 43.91 | 44.33 | 210,671 | +0.20(+0.44%) |
Dec 05, 2022 | 43.42 | 44.27 | 42.72 | 44.13 | 274,338 | +0.61(+1.39%) |
Dec 02, 2022 | 44.15 | 44.19 | 43.43 | 43.53 | 331,061 | -0.90(-2.04%) |