Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 50.99 | 51.85 | 50.04 | 50.09 | 448,070 | -1.01(-1.98%) |
Feb 27, 2023 | 51.33 | 51.74 | 50.83 | 51.10 | 338,014 | +0.17(+0.33%) |
Feb 24, 2023 | 49.99 | 50.95 | 49.99 | 50.93 | 269,852 | +0.56(+1.11%) |
Feb 23, 2023 | 49.45 | 50.61 | 49.45 | 50.37 | 478,727 | +1.06(+2.15%) |
Feb 22, 2023 | 49.35 | 49.87 | 49.09 | 49.31 | 354,686 | -0.05(-0.10%) |
Feb 21, 2023 | 49.47 | 49.88 | 48.56 | 49.36 | 344,457 | -0.63(-1.26%) |
Feb 17, 2023 | 47.54 | 49.99 | 47.45 | 49.99 | 329,951 | +2.81(+5.96%) |
Feb 16, 2023 | 48.57 | 48.57 | 45.40 | 47.18 | 405,932 | -0.65(-1.36%) |
Feb 15, 2023 | 47.15 | 48.12 | 46.95 | 47.83 | 178,633 | +0.42(+0.89%) |
Feb 14, 2023 | 48.47 | 48.55 | 47.40 | 47.41 | 179,900 | -1.23(-2.53%) |
Feb 13, 2023 | 48.17 | 48.92 | 48.10 | 48.64 | 160,594 | +0.39(+0.81%) |
Feb 10, 2023 | 47.91 | 48.55 | 47.72 | 48.25 | 180,808 | +0.05(+0.10%) |
Feb 09, 2023 | 48.65 | 48.89 | 48.19 | 48.20 | 229,863 | -0.20(-0.41%) |
Feb 08, 2023 | 48.70 | 48.84 | 48.05 | 48.40 | 116,307 | -0.71(-1.45%) |
Feb 07, 2023 | 48.23 | 49.19 | 47.94 | 49.11 | 129,673 | +0.51(+1.05%) |
Feb 06, 2023 | 49.10 | 49.21 | 48.49 | 48.60 | 141,245 | -0.75(-1.52%) |
Feb 03, 2023 | 48.44 | 49.76 | 48.32 | 49.35 | 205,700 | +0.64(+1.31%) |
Feb 02, 2023 | 48.08 | 48.72 | 47.86 | 48.71 | 165,480 | +0.79(+1.65%) |
Feb 01, 2023 | 47.43 | 48.32 | 47.28 | 47.92 | 137,430 | +0.33(+0.69%) |
Jan 31, 2023 | 46.37 | 47.74 | 46.37 | 47.59 | 175,736 | +1.20(+2.59%) |
Jan 30, 2023 | 46.85 | 47.43 | 46.36 | 46.39 | 97,393 | -0.58(-1.23%) |
Jan 27, 2023 | 47.00 | 47.61 | 46.89 | 46.97 | 153,273 | -0.07(-0.15%) |
Jan 26, 2023 | 46.97 | 47.11 | 46.45 | 47.04 | 145,726 | +0.28(+0.60%) |
Jan 25, 2023 | 46.95 | 47.11 | 46.47 | 46.76 | 133,806 | -0.59(-1.25%) |
Jan 24, 2023 | 46.94 | 47.67 | 46.77 | 47.35 | 207,307 | +0.08(+0.17%) |
Jan 23, 2023 | 47.05 | 47.41 | 46.79 | 47.27 | 166,488 | +0.24(+0.51%) |
Jan 20, 2023 | 46.46 | 47.41 | 46.13 | 47.03 | 273,880 | +0.63(+1.36%) |
Jan 19, 2023 | 46.43 | 46.86 | 46.16 | 46.40 | 200,410 | -0.16(-0.34%) |
Jan 18, 2023 | 48.15 | 48.63 | 46.49 | 46.56 | 212,373 | -1.56(-3.24%) |
Jan 17, 2023 | 48.40 | 48.80 | 48.09 | 48.12 | 135,058 | -0.10(-0.21%) |
Jan 13, 2023 | 47.61 | 48.45 | 47.42 | 48.22 | 151,166 | +0.13(+0.27%) |
Jan 12, 2023 | 47.45 | 48.09 | 47.18 | 48.09 | 124,104 | +0.69(+1.46%) |
Jan 11, 2023 | 46.51 | 47.41 | 46.44 | 47.40 | 141,188 | +1.09(+2.35%) |
Jan 10, 2023 | 45.60 | 46.42 | 45.22 | 46.31 | 144,031 | +0.54(+1.18%) |
Jan 09, 2023 | 46.75 | 46.82 | 45.72 | 45.77 | 136,326 | -0.75(-1.61%) |
Jan 06, 2023 | 46.14 | 46.91 | 46.09 | 46.52 | 141,444 | +0.92(+2.02%) |
Jan 05, 2023 | 46.25 | 46.25 | 45.43 | 45.60 | 156,905 | -0.67(-1.45%) |
Jan 04, 2023 | 46.99 | 47.33 | 46.12 | 46.27 | 137,806 | -0.37(-0.79%) |
Jan 03, 2023 | 47.02 | 47.38 | 46.43 | 46.64 | 206,373 | -0.21(-0.45%) |
Dec 30, 2022 | 47.09 | 47.14 | 46.53 | 46.85 | 146,189 | -0.44(-0.93%) |
Dec 29, 2022 | 46.83 | 47.49 | 46.71 | 47.29 | 109,368 | +0.70(+1.50%) |
Dec 28, 2022 | 47.45 | 47.62 | 46.59 | 46.59 | 163,931 | -0.56(-1.19%) |
Dec 27, 2022 | 47.30 | 47.54 | 46.88 | 47.15 | 324,884 | -0.11(-0.23%) |
Dec 23, 2022 | 47.08 | 47.56 | 46.90 | 47.26 | 176,309 | +0.05(+0.11%) |
Dec 22, 2022 | 47.39 | 47.75 | 46.79 | 47.21 | 138,258 | -0.61(-1.28%) |
Dec 21, 2022 | 47.52 | 48.09 | 47.32 | 47.82 | 114,256 | +0.61(+1.29%) |
Dec 20, 2022 | 46.93 | 47.46 | 46.71 | 47.21 | 127,291 | +0.24(+0.51%) |
Dec 19, 2022 | 48.01 | 48.07 | 46.91 | 46.97 | 222,696 | -1.10(-2.29%) |
Dec 16, 2022 | 48.22 | 48.52 | 47.45 | 48.07 | 480,107 | -0.64(-1.31%) |
Dec 15, 2022 | 49.71 | 49.71 | 48.55 | 48.71 | 251,617 | -1.26(-2.52%) |
Dec 14, 2022 | 50.68 | 51.02 | 49.75 | 49.97 | 232,631 | -0.54(-1.07%) |
Dec 13, 2022 | 50.67 | 51.67 | 50.51 | 50.51 | 428,808 | +0.54(+1.08%) |
Dec 12, 2022 | 49.72 | 50.32 | 49.60 | 49.97 | 324,873 | +0.37(+0.75%) |
Dec 09, 2022 | 49.22 | 49.88 | 49.15 | 49.60 | 208,685 | +0.24(+0.49%) |
Dec 08, 2022 | 48.86 | 49.60 | 48.77 | 49.36 | 345,158 | +0.69(+1.42%) |
Dec 07, 2022 | 48.61 | 49.38 | 48.46 | 48.67 | 187,285 | -0.05(-0.10%) |
Dec 06, 2022 | 48.98 | 49.20 | 48.51 | 48.72 | 169,675 | -0.39(-0.79%) |
Dec 05, 2022 | 49.50 | 49.63 | 48.30 | 49.11 | 196,530 | -1.05(-2.09%) |
Dec 02, 2022 | 49.32 | 50.39 | 49.30 | 50.16 | 162,898 | +0.45(+0.91%) |