Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.59 | 51.59 | 51.22 | 51.22 | 29,156 | -0.21(-0.40%) |
Feb 27, 2023 | 51.62 | 51.80 | 51.34 | 51.42 | 43,426 | +0.14(+0.27%) |
Feb 24, 2023 | 51.12 | 51.44 | 50.98 | 51.29 | 30,201 | -0.35(-0.69%) |
Feb 23, 2023 | 51.91 | 51.91 | 51.18 | 51.64 | 60,722 | +0.09(+0.17%) |
Feb 22, 2023 | 51.87 | 51.87 | 51.39 | 51.55 | 43,777 | -0.13(-0.25%) |
Feb 21, 2023 | 52.29 | 52.29 | 51.57 | 51.68 | 57,167 | -0.85(-1.62%) |
Feb 17, 2023 | 52.31 | 52.59 | 52.24 | 52.53 | 43,442 | -0.08(-0.15%) |
Feb 16, 2023 | 52.76 | 53.02 | 52.49 | 52.61 | 127,875 | -0.47(-0.89%) |
Feb 15, 2023 | 52.93 | 53.13 | 52.75 | 53.08 | 49,175 | -0.06(-0.12%) |
Feb 14, 2023 | 53.19 | 53.28 | 52.72 | 53.14 | 74,715 | -0.02(-0.05%) |
Feb 13, 2023 | 52.77 | 53.17 | 52.75 | 53.17 | 38,193 | +0.48(+0.91%) |
Feb 10, 2023 | 52.27 | 52.69 | 52.21 | 52.69 | 24,447 | +0.42(+0.81%) |
Feb 09, 2023 | 53.19 | 53.19 | 52.17 | 52.27 | 50,268 | -0.43(-0.82%) |
Feb 08, 2023 | 53.09 | 53.09 | 52.66 | 52.70 | 93,958 | -0.51(-0.96%) |
Feb 07, 2023 | 52.75 | 53.31 | 52.50 | 53.21 | 31,975 | +0.42(+0.80%) |
Feb 06, 2023 | 52.77 | 52.83 | 52.64 | 52.78 | 55,181 | -0.12(-0.23%) |
Feb 03, 2023 | 53.02 | 53.27 | 52.81 | 52.91 | 35,218 | -0.27(-0.51%) |
Feb 02, 2023 | 53.32 | 53.36 | 52.87 | 53.18 | 32,435 | +0.11(+0.20%) |
Feb 01, 2023 | 52.78 | 53.42 | 52.42 | 53.07 | 31,412 | +0.19(+0.35%) |
Jan 31, 2023 | 52.32 | 52.88 | 52.13 | 52.88 | 32,603 | +0.76(+1.47%) |
Jan 30, 2023 | 52.41 | 52.56 | 52.11 | 52.12 | 29,345 | -0.43(-0.82%) |
Jan 27, 2023 | 52.59 | 52.85 | 52.46 | 52.55 | 40,647 | -0.16(-0.30%) |
Jan 26, 2023 | 52.63 | 52.70 | 52.15 | 52.71 | 72,839 | +0.44(+0.84%) |
Jan 25, 2023 | 51.83 | 52.28 | 51.53 | 52.27 | 82,968 | +0.19(+0.36%) |
Jan 24, 2023 | 51.61 | 52.42 | 51.61 | 52.08 | 43,067 | +0.01(+0.02%) |
Jan 23, 2023 | 51.85 | 52.23 | 51.67 | 52.07 | 79,563 | +0.47(+0.91%) |
Jan 20, 2023 | 51.21 | 51.62 | 50.91 | 51.60 | 24,504 | +0.72(+1.41%) |
Jan 19, 2023 | 51.05 | 51.12 | 50.68 | 50.88 | 30,945 | -0.32(-0.63%) |
Jan 18, 2023 | 52.20 | 52.26 | 51.21 | 51.21 | 46,998 | -0.87(-1.66%) |
Jan 17, 2023 | 52.35 | 52.35 | 52.04 | 52.07 | 26,374 | -0.14(-0.28%) |
Jan 13, 2023 | 51.66 | 52.29 | 51.59 | 52.22 | 95,677 | +0.12(+0.23%) |
Jan 12, 2023 | 52.10 | 52.27 | 51.61 | 52.10 | 83,379 | +0.26(+0.51%) |
Jan 11, 2023 | 51.65 | 51.83 | 51.44 | 51.83 | 39,439 | +0.37(+0.72%) |
Jan 10, 2023 | 51.15 | 51.46 | 50.95 | 51.46 | 30,819 | +0.31(+0.61%) |
Jan 09, 2023 | 51.76 | 51.76 | 51.09 | 51.15 | 37,766 | -0.29(-0.57%) |
Jan 06, 2023 | 50.88 | 51.57 | 50.70 | 51.44 | 37,354 | +1.13(+2.24%) |
Jan 05, 2023 | 50.30 | 50.52 | 50.17 | 50.31 | 30,579 | -0.30(-0.60%) |
Jan 04, 2023 | 50.30 | 50.87 | 50.24 | 50.62 | 69,008 | +0.54(+1.08%) |
Jan 03, 2023 | 50.45 | 50.45 | 49.76 | 50.08 | 37,045 | -0.14(-0.27%) |
Dec 30, 2022 | 50.30 | 50.30 | 49.85 | 50.22 | 68,914 | -0.12(-0.23%) |
Dec 29, 2022 | 50.08 | 50.48 | 50.01 | 50.33 | 57,130 | +0.61(+1.23%) |
Dec 28, 2022 | 50.40 | 50.40 | 49.71 | 49.73 | 29,837 | -0.54(-1.07%) |
Dec 27, 2022 | 50.40 | 50.40 | 50.07 | 50.26 | 41,456 | +0.09(+0.18%) |
Dec 23, 2022 | 49.94 | 50.18 | 49.68 | 50.18 | 67,220 | +0.37(+0.75%) |
Dec 22, 2022 | 49.88 | 49.89 | 49.07 | 49.80 | 147,130 | -0.46(-0.92%) |
Dec 21, 2022 | 50.13 | 50.40 | 49.93 | 50.26 | 84,277 | +0.70(+1.40%) |
Dec 20, 2022 | 49.64 | 49.86 | 49.38 | 49.57 | 113,580 | +0.13(+0.26%) |
Dec 19, 2022 | 49.91 | 49.91 | 49.19 | 49.44 | 47,003 | -0.26(-0.53%) |
Dec 16, 2022 | 49.80 | 49.86 | 49.41 | 49.70 | 51,154 | -0.45(-0.90%) |
Dec 15, 2022 | 50.35 | 50.54 | 49.94 | 50.15 | 50,207 | -0.94(-1.84%) |
Dec 14, 2022 | 51.49 | 51.70 | 50.91 | 51.10 | 66,894 | -0.40(-0.77%) |
Dec 13, 2022 | 52.27 | 52.29 | 51.16 | 51.49 | 269,167 | +0.26(+0.51%) |
Dec 12, 2022 | 50.74 | 51.25 | 50.49 | 51.23 | 54,971 | +0.70(+1.39%) |
Dec 09, 2022 | 50.91 | 50.99 | 50.49 | 50.52 | 309,789 | -0.45(-0.88%) |
Dec 08, 2022 | 51.17 | 51.18 | 50.79 | 50.97 | 106,527 | +0.22(+0.44%) |
Dec 07, 2022 | 50.86 | 51.04 | 50.64 | 50.75 | 102,839 | -0.05(-0.10%) |
Dec 06, 2022 | 51.48 | 51.48 | 50.51 | 50.80 | 126,530 | -0.65(-1.26%) |
Dec 05, 2022 | 52.15 | 52.15 | 51.33 | 51.45 | 29,868 | -0.96(-1.83%) |
Dec 02, 2022 | 52.01 | 52.49 | 51.89 | 52.41 | 36,941 | +0.02(+0.05%) |