Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.61 | 46.61 | 46.60 | 46.61 | 278,609 | +0.00(+0.01%) |
Feb 27, 2023 | 46.61 | 46.61 | 46.60 | 46.61 | 263,475 | +0.00(+0.01%) |
Feb 24, 2023 | 46.62 | 46.62 | 46.58 | 46.60 | 349,086 | -0.03(-0.06%) |
Feb 23, 2023 | 46.62 | 46.64 | 46.61 | 46.63 | 316,389 | +0.02(+0.04%) |
Feb 22, 2023 | 46.60 | 46.62 | 46.60 | 46.61 | 680,261 | +0.00(+0.00%) |
Feb 21, 2023 | 46.63 | 46.63 | 46.60 | 46.61 | 410,469 | +0.01(+0.02%) |
Feb 17, 2023 | 46.60 | 46.62 | 46.60 | 46.60 | 477,262 | +0.00(+0.00%) |
Feb 16, 2023 | 46.58 | 46.61 | 46.58 | 46.60 | 338,389 | +0.01(+0.02%) |
Feb 15, 2023 | 46.57 | 46.59 | 46.57 | 46.59 | 298,359 | +0.01(+0.02%) |
Feb 14, 2023 | 46.59 | 46.59 | 46.57 | 46.58 | 276,073 | +0.01(+0.02%) |
Feb 13, 2023 | 46.57 | 46.58 | 46.57 | 46.57 | 192,366 | +0.00(+0.00%) |
Feb 10, 2023 | 46.58 | 46.58 | 46.57 | 46.57 | 350,363 | +0.01(+0.02%) |
Feb 09, 2023 | 46.58 | 46.59 | 46.56 | 46.56 | 349,319 | -0.02(-0.04%) |
Feb 08, 2023 | 46.56 | 46.58 | 46.56 | 46.58 | 336,911 | +0.02(+0.04%) |
Feb 07, 2023 | 46.56 | 46.57 | 46.55 | 46.56 | 312,295 | +0.02(+0.04%) |
Feb 06, 2023 | 46.56 | 46.57 | 46.55 | 46.55 | 372,424 | -0.04(-0.08%) |
Feb 03, 2023 | 46.58 | 46.59 | 46.56 | 46.58 | 644,220 | +0.00(+0.00%) |
Feb 02, 2023 | 46.58 | 46.60 | 46.58 | 46.58 | 671,699 | +0.00(+0.00%) |
Feb 01, 2023 | 46.55 | 46.58 | 46.55 | 46.58 | 467,115 | +0.05(+0.10%) |
Jan 31, 2023 | 46.54 | 46.55 | 46.53 | 46.54 | 366,100 | +0.00(+0.00%) |
Jan 30, 2023 | 46.51 | 46.54 | 46.51 | 46.54 | 412,790 | +0.04(+0.08%) |
Jan 27, 2023 | 46.52 | 46.52 | 46.50 | 46.50 | 603,440 | -0.01(-0.02%) |
Jan 26, 2023 | 46.52 | 46.52 | 46.50 | 46.51 | 1,678,014 | +0.00(+0.00%) |
Jan 25, 2023 | 46.50 | 46.51 | 46.49 | 46.51 | 417,329 | +0.02(+0.05%) |
Jan 24, 2023 | 46.47 | 46.49 | 46.47 | 46.48 | 402,033 | +0.01(+0.03%) |
Jan 23, 2023 | 46.47 | 46.48 | 46.47 | 46.47 | 409,009 | +0.00(+0.00%) |
Jan 20, 2023 | 46.48 | 46.48 | 46.47 | 46.47 | 194,564 | +0.00(+0.00%) |
Jan 19, 2023 | 46.46 | 46.47 | 46.46 | 46.47 | 470,286 | +0.02(+0.05%) |
Jan 18, 2023 | 46.42 | 46.45 | 46.42 | 46.45 | 360,305 | +0.04(+0.09%) |
Jan 17, 2023 | 46.41 | 46.42 | 46.40 | 46.40 | 619,562 | +0.00(+0.00%) |
Jan 13, 2023 | 46.40 | 46.41 | 46.40 | 46.40 | 351,757 | +0.02(+0.04%) |
Jan 12, 2023 | 46.36 | 46.40 | 46.36 | 46.39 | 404,514 | +0.05(+0.10%) |
Jan 11, 2023 | 46.34 | 46.37 | 46.34 | 46.34 | 679,924 | +0.01(+0.02%) |
Jan 10, 2023 | 46.33 | 46.34 | 46.32 | 46.33 | 406,783 | +0.00(+0.00%) |
Jan 09, 2023 | 46.31 | 46.34 | 46.31 | 46.33 | 474,883 | +0.05(+0.10%) |
Jan 06, 2023 | 46.26 | 46.29 | 46.26 | 46.28 | 743,785 | +0.05(+0.10%) |
Jan 05, 2023 | 46.26 | 46.26 | 46.24 | 46.24 | 802,530 | +0.01(+0.02%) |
Jan 04, 2023 | 46.24 | 46.25 | 46.22 | 46.23 | 862,851 | +0.02(+0.04%) |
Jan 03, 2023 | 46.24 | 46.25 | 46.21 | 46.21 | 1,664,163 | -0.02(-0.04%) |
Dec 30, 2022 | 46.20 | 46.24 | 46.20 | 46.23 | 472,671 | +0.02(+0.04%) |
Dec 29, 2022 | 46.18 | 46.21 | 46.18 | 46.21 | 634,649 | +0.04(+0.08%) |
Dec 28, 2022 | 46.19 | 46.19 | 46.17 | 46.17 | 680,690 | -0.01(-0.02%) |
Dec 27, 2022 | 46.17 | 46.19 | 46.17 | 46.18 | 301,732 | +0.00(+0.00%) |
Dec 23, 2022 | 46.18 | 46.19 | 46.17 | 46.18 | 404,654 | +0.01(+0.02%) |
Dec 22, 2022 | 46.17 | 46.18 | 46.17 | 46.17 | 496,456 | +0.01(+0.02%) |
Dec 21, 2022 | 46.15 | 46.17 | 46.14 | 46.16 | 1,061,042 | +0.00(+0.00%) |
Dec 20, 2022 | 46.13 | 46.16 | 46.13 | 46.16 | 762,309 | +0.01(+0.02%) |
Dec 19, 2022 | 46.15 | 46.16 | 46.13 | 46.15 | 844,371 | +0.01(+0.02%) |
Dec 16, 2022 | 46.12 | 46.14 | 46.12 | 46.14 | 286,305 | +0.03(+0.06%) |
Dec 15, 2022 | 46.11 | 46.12 | 46.10 | 46.11 | 1,159,794 | +0.02(+0.04%) |
Dec 14, 2022 | 46.10 | 46.11 | 46.09 | 46.09 | 1,671,705 | +0.01(+0.02%) |
Dec 13, 2022 | 46.09 | 46.10 | 46.07 | 46.09 | 1,011,121 | +0.03(+0.06%) |
Dec 12, 2022 | 46.06 | 46.08 | 46.06 | 46.06 | 260,735 | +0.00(+0.00%) |
Dec 09, 2022 | 46.07 | 46.07 | 46.05 | 46.06 | 591,682 | -0.01(-0.02%) |
Dec 08, 2022 | 46.06 | 46.07 | 46.05 | 46.07 | 590,153 | +0.02(+0.04%) |
Dec 07, 2022 | 46.03 | 46.06 | 46.03 | 46.05 | 586,604 | +0.03(+0.06%) |
Dec 06, 2022 | 46.02 | 46.03 | 46.01 | 46.02 | 326,214 | +0.01(+0.02%) |
Dec 05, 2022 | 46.01 | 46.03 | 46.01 | 46.01 | 408,772 | -0.02(-0.04%) |
Dec 02, 2022 | 45.99 | 46.03 | 45.99 | 46.03 | 511,888 | +0.03(+0.06%) |