Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 49.40 | 49.42 | 49.35 | 49.42 | 66,930 | +0.07(+0.14%) |
Feb 27, 2023 | 49.26 | 49.37 | 49.26 | 49.35 | 451,220 | +0.05(+0.10%) |
Feb 24, 2023 | 49.37 | 49.37 | 49.24 | 49.31 | 125,556 | -0.12(-0.25%) |
Feb 23, 2023 | 49.37 | 49.45 | 49.37 | 49.43 | 105,476 | +0.09(+0.18%) |
Feb 22, 2023 | 49.38 | 49.38 | 49.30 | 49.34 | 134,910 | +0.01(+0.02%) |
Feb 21, 2023 | 49.36 | 49.41 | 49.33 | 49.33 | 114,758 | -0.15(-0.31%) |
Feb 17, 2023 | 49.61 | 49.61 | 49.48 | 49.49 | 204,912 | -0.22(-0.44%) |
Feb 16, 2023 | 49.87 | 49.87 | 49.67 | 49.71 | 205,979 | -0.20(-0.40%) |
Feb 15, 2023 | 50.03 | 50.03 | 49.89 | 49.91 | 149,917 | -0.16(-0.33%) |
Feb 14, 2023 | 50.02 | 50.07 | 49.98 | 50.07 | 203,839 | -0.03(-0.06%) |
Feb 13, 2023 | 50.12 | 50.17 | 50.05 | 50.10 | 81,497 | +0.00(+0.00%) |
Feb 10, 2023 | 50.13 | 50.17 | 50.05 | 50.10 | 76,609 | +0.06(+0.12%) |
Feb 09, 2023 | 50.21 | 50.21 | 50.05 | 50.05 | 177,758 | -0.14(-0.29%) |
Feb 08, 2023 | 50.16 | 50.19 | 50.10 | 50.19 | 140,233 | +0.04(+0.08%) |
Feb 07, 2023 | 50.20 | 50.21 | 50.10 | 50.15 | 172,993 | -0.05(-0.10%) |
Feb 06, 2023 | 50.22 | 50.25 | 50.17 | 50.20 | 199,178 | -0.15(-0.31%) |
Feb 03, 2023 | 50.40 | 50.40 | 50.29 | 50.35 | 197,794 | -0.13(-0.27%) |
Feb 02, 2023 | 50.51 | 50.51 | 50.41 | 50.49 | 167,301 | +0.19(+0.38%) |
Feb 01, 2023 | 50.33 | 50.41 | 50.25 | 50.29 | 241,394 | +0.05(+0.10%) |
Jan 31, 2023 | 50.29 | 50.29 | 50.21 | 50.25 | 151,308 | -0.05(-0.10%) |
Jan 30, 2023 | 50.24 | 50.29 | 50.17 | 50.29 | 119,746 | +0.08(+0.15%) |
Jan 27, 2023 | 50.19 | 50.22 | 50.15 | 50.22 | 91,714 | -0.03(-0.06%) |
Jan 26, 2023 | 50.29 | 50.29 | 50.19 | 50.25 | 58,487 | +0.04(+0.08%) |
Jan 25, 2023 | 50.28 | 50.28 | 50.18 | 50.21 | 78,032 | -0.02(-0.04%) |
Jan 24, 2023 | 50.27 | 50.27 | 50.14 | 50.23 | 812,519 | -0.01(-0.02%) |
Jan 23, 2023 | 50.22 | 50.24 | 50.17 | 50.24 | 155,136 | +0.06(+0.11%) |
Jan 20, 2023 | 50.25 | 50.26 | 50.18 | 50.18 | 375,561 | -0.07(-0.13%) |
Jan 19, 2023 | 50.25 | 50.30 | 50.23 | 50.25 | 191,820 | -0.02(-0.04%) |
Jan 18, 2023 | 50.27 | 50.27 | 50.21 | 50.27 | 321,928 | +0.19(+0.38%) |
Jan 17, 2023 | 50.05 | 50.08 | 50.02 | 50.07 | 270,979 | +0.02(+0.04%) |
Jan 13, 2023 | 50.03 | 50.07 | 49.98 | 50.06 | 429,140 | +0.05(+0.10%) |
Jan 12, 2023 | 49.95 | 50.02 | 49.89 | 50.01 | 509,210 | +0.20(+0.40%) |
Jan 11, 2023 | 49.75 | 49.85 | 49.74 | 49.81 | 152,421 | +0.14(+0.29%) |
Jan 10, 2023 | 49.70 | 49.72 | 49.57 | 49.66 | 142,507 | -0.07(-0.13%) |
Jan 09, 2023 | 49.67 | 49.73 | 49.65 | 49.73 | 175,881 | +0.14(+0.29%) |
Jan 06, 2023 | 49.40 | 49.62 | 49.39 | 49.59 | 199,372 | +0.16(+0.33%) |
Jan 05, 2023 | 49.40 | 49.43 | 49.36 | 49.42 | 158,903 | +0.05(+0.10%) |
Jan 04, 2023 | 49.38 | 49.43 | 49.35 | 49.38 | 217,481 | +0.12(+0.25%) |
Jan 03, 2023 | 49.34 | 49.35 | 49.25 | 49.25 | 149,298 | +0.04(+0.08%) |
Dec 30, 2022 | 49.19 | 49.21 | 49.15 | 49.21 | 336,704 | +0.00(+0.00%) |
Dec 29, 2022 | 49.22 | 49.22 | 49.15 | 49.21 | 643,556 | +0.05(+0.10%) |
Dec 28, 2022 | 49.20 | 49.24 | 49.16 | 49.16 | 236,775 | -0.06(-0.12%) |
Dec 27, 2022 | 49.29 | 49.29 | 49.16 | 49.22 | 270,228 | -0.03(-0.06%) |
Dec 23, 2022 | 49.22 | 49.28 | 49.21 | 49.25 | 226,064 | -0.07(-0.14%) |
Dec 22, 2022 | 49.31 | 49.32 | 49.26 | 49.32 | 305,206 | +0.05(+0.10%) |
Dec 21, 2022 | 49.32 | 49.32 | 49.24 | 49.27 | 478,667 | -0.05(-0.10%) |
Dec 20, 2022 | 49.39 | 49.39 | 49.31 | 49.32 | 320,206 | -0.13(-0.27%) |
Dec 19, 2022 | 49.41 | 49.45 | 49.37 | 49.45 | 310,840 | -0.05(-0.10%) |
Dec 16, 2022 | 49.45 | 49.53 | 49.35 | 49.50 | 420,656 | -0.01(-0.02%) |
Dec 15, 2022 | 49.55 | 49.55 | 49.48 | 49.51 | 300,803 | -0.02(-0.04%) |
Dec 14, 2022 | 49.52 | 49.54 | 49.41 | 49.53 | 264,257 | +0.01(+0.02%) |
Dec 13, 2022 | 49.69 | 49.69 | 49.49 | 49.52 | 250,296 | +0.11(+0.23%) |
Dec 12, 2022 | 49.47 | 49.47 | 49.34 | 49.40 | 552,190 | +0.02(+0.04%) |
Dec 09, 2022 | 49.43 | 49.43 | 49.37 | 49.38 | 262,040 | -0.05(-0.10%) |
Dec 08, 2022 | 49.45 | 49.47 | 49.39 | 49.43 | 343,652 | -0.01(-0.02%) |
Dec 07, 2022 | 49.33 | 49.44 | 49.33 | 49.44 | 345,698 | +0.12(+0.25%) |
Dec 06, 2022 | 49.37 | 49.37 | 49.28 | 49.32 | 228,027 | +0.10(+0.19%) |
Dec 05, 2022 | 49.20 | 49.29 | 49.20 | 49.22 | 245,137 | -0.02(-0.04%) |
Dec 02, 2022 | 49.20 | 49.24 | 49.15 | 49.24 | 329,914 | +0.08(+0.16%) |