Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.84 | 49.33 | 48.77 | 48.91 | 135,597 | -0.14(-0.28%) |
Feb 27, 2023 | 49.23 | 49.42 | 48.95 | 49.05 | 167,875 | +0.31(+0.63%) |
Feb 24, 2023 | 48.84 | 48.94 | 48.49 | 48.74 | 127,213 | -0.96(-1.94%) |
Feb 23, 2023 | 49.77 | 49.89 | 49.04 | 49.70 | 187,183 | +0.81(+1.67%) |
Feb 22, 2023 | 49.12 | 49.21 | 48.67 | 48.89 | 164,235 | -0.08(-0.16%) |
Feb 21, 2023 | 49.56 | 49.75 | 48.95 | 48.97 | 172,177 | -1.22(-2.44%) |
Feb 17, 2023 | 50.42 | 50.42 | 49.83 | 50.19 | 195,413 | -0.59(-1.15%) |
Feb 16, 2023 | 50.92 | 51.48 | 50.78 | 50.78 | 150,992 | -0.87(-1.69%) |
Feb 15, 2023 | 51.07 | 51.65 | 50.99 | 51.65 | 173,767 | +0.05(+0.10%) |
Feb 14, 2023 | 51.08 | 51.84 | 50.85 | 51.60 | 230,490 | +0.25(+0.48%) |
Feb 13, 2023 | 50.69 | 51.45 | 50.65 | 51.35 | 156,058 | +0.82(+1.63%) |
Feb 10, 2023 | 50.45 | 50.67 | 50.11 | 50.53 | 106,396 | -0.35(-0.68%) |
Feb 09, 2023 | 51.80 | 51.89 | 50.69 | 50.88 | 212,984 | -0.15(-0.29%) |
Feb 08, 2023 | 51.63 | 51.87 | 50.91 | 51.03 | 354,027 | -0.53(-1.02%) |
Feb 07, 2023 | 50.46 | 51.76 | 50.45 | 51.55 | 138,639 | +1.12(+2.23%) |
Feb 06, 2023 | 50.47 | 50.83 | 50.26 | 50.43 | 167,783 | -0.74(-1.44%) |
Feb 03, 2023 | 50.68 | 51.98 | 50.66 | 51.16 | 475,028 | -0.58(-1.11%) |
Feb 02, 2023 | 51.40 | 51.99 | 51.03 | 51.74 | 295,744 | +1.32(+2.62%) |
Feb 01, 2023 | 49.24 | 50.71 | 49.07 | 50.42 | 144,940 | +1.14(+2.32%) |
Jan 31, 2023 | 48.59 | 49.28 | 48.55 | 49.28 | 247,204 | +0.65(+1.33%) |
Jan 30, 2023 | 49.03 | 49.22 | 48.63 | 48.63 | 193,221 | -0.94(-1.90%) |
Jan 27, 2023 | 49.04 | 49.87 | 48.99 | 49.57 | 432,567 | +0.18(+0.36%) |
Jan 26, 2023 | 49.09 | 49.40 | 48.62 | 49.40 | 1,172,059 | +0.77(+1.57%) |
Jan 25, 2023 | 47.91 | 48.79 | 47.60 | 48.63 | 604,237 | -0.05(-0.10%) |
Jan 24, 2023 | 48.43 | 48.83 | 48.33 | 48.68 | 136,618 | -0.12(-0.24%) |
Jan 23, 2023 | 47.87 | 48.99 | 47.84 | 48.80 | 555,223 | +1.10(+2.31%) |
Jan 20, 2023 | 46.75 | 47.71 | 46.54 | 47.70 | 433,314 | +1.20(+2.59%) |
Jan 19, 2023 | 46.63 | 46.88 | 46.34 | 46.49 | 144,295 | -0.48(-1.02%) |
Jan 18, 2023 | 47.86 | 48.08 | 46.95 | 46.97 | 220,713 | -0.53(-1.11%) |
Jan 17, 2023 | 47.22 | 47.78 | 47.21 | 47.50 | 418,035 | +0.13(+0.27%) |
Jan 13, 2023 | 46.73 | 47.41 | 46.63 | 47.37 | 403,946 | +0.20(+0.42%) |
Jan 12, 2023 | 46.83 | 47.35 | 46.36 | 47.17 | 476,805 | +0.44(+0.94%) |
Jan 11, 2023 | 46.11 | 46.73 | 46.01 | 46.73 | 488,747 | +0.79(+1.71%) |
Jan 10, 2023 | 45.65 | 46.02 | 45.37 | 45.95 | 245,478 | +0.25(+0.54%) |
Jan 09, 2023 | 45.54 | 46.43 | 45.37 | 45.70 | 487,236 | +0.58(+1.28%) |
Jan 06, 2023 | 44.11 | 45.26 | 43.68 | 45.12 | 197,521 | +1.42(+3.25%) |
Jan 05, 2023 | 44.25 | 44.27 | 43.67 | 43.70 | 187,722 | -0.80(-1.79%) |
Jan 04, 2023 | 44.55 | 44.75 | 44.02 | 44.50 | 3,184,253 | +0.29(+0.65%) |
Jan 03, 2023 | 45.04 | 45.28 | 43.91 | 44.21 | 142,585 | -0.35(-0.78%) |
Dec 30, 2022 | 44.17 | 44.56 | 43.97 | 44.55 | 306,336 | -0.12(-0.27%) |
Dec 29, 2022 | 43.99 | 44.84 | 43.99 | 44.67 | 405,687 | +1.16(+2.67%) |
Dec 28, 2022 | 44.19 | 44.47 | 43.49 | 43.51 | 957,542 | -0.74(-1.66%) |
Dec 27, 2022 | 44.51 | 44.51 | 44.07 | 44.25 | 482,825 | -0.42(-0.93%) |
Dec 23, 2022 | 44.35 | 44.71 | 44.04 | 44.66 | 273,444 | +0.02(+0.04%) |
Dec 22, 2022 | 45.23 | 45.23 | 43.97 | 44.64 | 352,188 | -1.09(-2.39%) |
Dec 21, 2022 | 45.23 | 45.96 | 45.14 | 45.74 | 822,368 | +0.67(+1.48%) |
Dec 20, 2022 | 44.78 | 45.32 | 44.62 | 45.07 | 392,041 | +0.04(+0.09%) |
Dec 19, 2022 | 45.69 | 45.70 | 44.77 | 45.03 | 715,278 | -0.57(-1.24%) |
Dec 16, 2022 | 46.09 | 46.22 | 45.38 | 45.60 | 226,410 | -0.54(-1.16%) |
Dec 15, 2022 | 47.21 | 47.28 | 46.00 | 46.14 | 206,120 | -1.81(-3.77%) |
Dec 14, 2022 | 48.29 | 48.83 | 47.44 | 47.94 | 171,523 | -0.40(-0.82%) |
Dec 13, 2022 | 49.50 | 49.69 | 47.99 | 48.34 | 375,781 | +0.59(+1.24%) |
Dec 12, 2022 | 46.91 | 47.76 | 46.90 | 47.75 | 180,428 | +0.86(+1.84%) |
Dec 09, 2022 | 46.99 | 47.55 | 46.87 | 46.89 | 127,861 | -0.22(-0.46%) |
Dec 08, 2022 | 46.63 | 47.25 | 46.40 | 47.10 | 348,663 | +0.66(+1.43%) |
Dec 07, 2022 | 46.41 | 46.76 | 46.15 | 46.44 | 125,662 | -0.20(-0.42%) |
Dec 06, 2022 | 47.63 | 47.63 | 46.39 | 46.64 | 176,165 | -1.01(-2.12%) |
Dec 05, 2022 | 48.10 | 48.37 | 47.41 | 47.65 | 169,329 | -0.77(-1.59%) |
Dec 02, 2022 | 47.82 | 48.60 | 47.82 | 48.42 | 146,414 | -0.31(-0.63%) |