Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 0 | +0.73(+1.61%) |
Feb 27, 2023 | 45.02 | 45.02 | 44.98 | 44.98 | 204 | +1.56(+3.60%) |
Feb 24, 2023 | 43.42 | 43.42 | 43.42 | 43.42 | 100 | -1.95(-4.31%) |
Feb 23, 2023 | 45.10 | 45.37 | 45.10 | 45.37 | 210 | +0.02(+0.03%) |
Feb 22, 2023 | 45.43 | 45.43 | 45.35 | 45.35 | 102 | +0.14(+0.32%) |
Feb 21, 2023 | 45.14 | 45.25 | 45.14 | 45.21 | 206 | +1.25(+2.85%) |
Feb 17, 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 100 | -0.16(-0.36%) |
Feb 16, 2023 | 44.38 | 44.38 | 44.11 | 44.11 | 123 | +0.29(+0.67%) |
Feb 15, 2023 | 43.99 | 43.99 | 43.82 | 43.82 | 872 | -0.91(-2.03%) |
Feb 14, 2023 | 44.49 | 44.73 | 44.48 | 44.73 | 502 | -1.14(-2.49%) |
Feb 13, 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 9 | +0.47(+1.03%) |
Feb 10, 2023 | 45.41 | 45.41 | 45.41 | 45.41 | 100 | -0.38(-0.83%) |
Feb 09, 2023 | 45.96 | 45.96 | 45.78 | 45.78 | 151 | -0.88(-1.89%) |
Feb 08, 2023 | 46.66 | 46.66 | 46.66 | 46.66 | 29 | -0.12(-0.27%) |
Feb 07, 2023 | 46.77 | 46.79 | 46.77 | 46.79 | 203 | +0.18(+0.38%) |
Feb 06, 2023 | 46.45 | 46.61 | 46.45 | 46.61 | 311 | -0.17(-0.37%) |
Feb 03, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 100 | -2.47(-5.02%) |
Feb 02, 2023 | 49.30 | 49.30 | 49.24 | 49.26 | 309 | +0.94(+1.95%) |
Feb 01, 2023 | 47.97 | 48.32 | 47.97 | 48.32 | 421 | -0.35(-0.72%) |
Jan 31, 2023 | 48.55 | 48.67 | 48.55 | 48.67 | 131 | +0.17(+0.36%) |
Jan 30, 2023 | 49.23 | 49.23 | 48.38 | 48.49 | 750 | -0.08(-0.16%) |
Jan 27, 2023 | 48.37 | 48.60 | 48.37 | 48.57 | 837 | -0.32(-0.66%) |
Jan 26, 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 64 | -1.01(-2.03%) |
Jan 25, 2023 | 49.91 | 49.91 | 49.91 | 49.91 | 1 | -0.87(-1.72%) |
Jan 24, 2023 | 50.84 | 50.84 | 50.78 | 50.78 | 206 | +0.44(+0.87%) |
Jan 23, 2023 | 49.75 | 50.34 | 49.75 | 50.34 | 371 | +0.31(+0.62%) |
Jan 20, 2023 | 50.03 | 50.03 | 50.03 | 50.03 | 100 | +0.37(+0.75%) |
Jan 19, 2023 | 49.76 | 49.76 | 49.66 | 49.66 | 570 | -0.10(-0.20%) |
Jan 18, 2023 | 49.76 | 49.76 | 49.76 | 49.76 | 22 | -0.10(-0.20%) |
Jan 17, 2023 | 49.86 | 49.86 | 49.86 | 49.86 | 93 | -1.33(-2.59%) |
Jan 13, 2023 | 50.69 | 51.19 | 50.47 | 51.19 | 4,619 | -0.14(-0.27%) |
Jan 12, 2023 | 51.32 | 51.32 | 51.32 | 51.32 | 156 | -0.11(-0.22%) |
Jan 11, 2023 | 52.62 | 52.62 | 51.44 | 51.44 | 667 | -0.49(-0.94%) |
Jan 10, 2023 | 51.92 | 51.92 | 51.92 | 51.92 | 46 | +0.04(+0.08%) |
Jan 09, 2023 | 52.48 | 52.52 | 51.88 | 51.88 | 611 | -0.60(-1.14%) |
Jan 06, 2023 | 52.63 | 52.63 | 49.00 | 52.48 | 6,980 | +1.68(+3.30%) |
Jan 05, 2023 | 51.05 | 51.05 | 50.81 | 50.81 | 204 | -1.13(-2.17%) |
Jan 04, 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 177 | -0.23(-0.44%) |
Jan 03, 2023 | 51.71 | 52.17 | 51.71 | 52.17 | 1,167 | +0.71(+1.38%) |
Dec 30, 2022 | 51.02 | 51.46 | 51.02 | 51.46 | 828 | +0.59(+1.16%) |
Dec 29, 2022 | 50.86 | 50.86 | 50.86 | 50.86 | 12 | +2.54(+5.26%) |
Dec 28, 2022 | 48.33 | 48.33 | 48.33 | 48.33 | 31 | -0.70(-1.43%) |
Dec 27, 2022 | 48.97 | 49.02 | 48.97 | 49.02 | 111 | -0.12(-0.25%) |
Dec 23, 2022 | 49.15 | 49.15 | 49.15 | 49.15 | 100 | +2.36(+5.05%) |
Dec 22, 2022 | 46.63 | 46.78 | 46.63 | 46.78 | 340 | -1.16(-2.43%) |
Dec 21, 2022 | 48.11 | 48.20 | 47.95 | 47.95 | 958 | -0.51(-1.06%) |
Dec 20, 2022 | 48.46 | 48.46 | 48.46 | 48.46 | 0 | +1.46(+3.11%) |
Dec 19, 2022 | 47.67 | 47.77 | 47.00 | 47.00 | 1,451 | -0.62(-1.29%) |
Dec 16, 2022 | 47.62 | 47.62 | 47.62 | 47.62 | 100 | -0.66(-1.37%) |
Dec 15, 2022 | 48.27 | 48.27 | 48.27 | 48.27 | 57 | -1.06(-2.15%) |
Dec 14, 2022 | 49.34 | 49.34 | 49.34 | 49.34 | 2 | -0.33(-0.67%) |
Dec 13, 2022 | 49.44 | 49.67 | 49.44 | 49.67 | 226 | +1.71(+3.57%) |
Dec 12, 2022 | 47.84 | 47.96 | 47.84 | 47.96 | 165 | -1.14(-2.32%) |
Dec 09, 2022 | 49.09 | 49.09 | 49.09 | 49.09 | 100 | +0.97(+2.01%) |
Dec 08, 2022 | 48.12 | 48.12 | 48.12 | 48.12 | 0 | +0.02(+0.04%) |
Dec 07, 2022 | 48.11 | 48.11 | 48.11 | 48.11 | 0 | +0.80(+1.70%) |
Dec 06, 2022 | 47.30 | 47.30 | 47.30 | 47.30 | 0 | -0.34(-0.72%) |
Dec 05, 2022 | 48.50 | 48.50 | 47.65 | 47.65 | 501 | -1.01(-2.08%) |
Dec 02, 2022 | 48.66 | 48.66 | 48.66 | 48.66 | 100 | -1.47(-2.93%) |