Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 49.26 | 49.46 | 49.19 | 49.19 | 31,821 | -0.16(-0.32%) |
Feb 27, 2023 | 49.39 | 49.43 | 49.24 | 49.35 | 25,149 | +0.04(+0.08%) |
Feb 24, 2023 | 48.89 | 49.37 | 48.88 | 49.31 | 189,383 | -0.34(-0.69%) |
Feb 23, 2023 | 49.80 | 49.80 | 49.39 | 49.65 | 23,219 | +0.31(+0.63%) |
Feb 22, 2023 | 49.36 | 49.39 | 49.17 | 49.34 | 32,637 | -0.12(-0.24%) |
Feb 21, 2023 | 49.62 | 49.70 | 49.39 | 49.45 | 19,821 | -0.20(-0.39%) |
Feb 17, 2023 | 49.57 | 49.65 | 49.44 | 49.65 | 17,721 | -0.16(-0.31%) |
Feb 16, 2023 | 49.66 | 49.92 | 49.62 | 49.80 | 19,241 | +0.01(+0.02%) |
Feb 15, 2023 | 49.59 | 49.80 | 49.58 | 49.79 | 18,512 | +0.10(+0.19%) |
Feb 14, 2023 | 49.59 | 49.99 | 49.47 | 49.70 | 22,017 | -0.24(-0.49%) |
Feb 13, 2023 | 49.81 | 50.04 | 49.81 | 49.94 | 18,028 | +0.24(+0.48%) |
Feb 10, 2023 | 49.84 | 49.84 | 49.56 | 49.70 | 12,692 | -0.36(-0.71%) |
Feb 09, 2023 | 50.52 | 50.52 | 49.92 | 50.06 | 45,079 | -0.12(-0.23%) |
Feb 08, 2023 | 50.22 | 50.22 | 49.99 | 50.18 | 22,192 | -0.18(-0.35%) |
Feb 07, 2023 | 50.14 | 50.44 | 49.96 | 50.35 | 18,381 | +0.10(+0.19%) |
Feb 06, 2023 | 50.21 | 50.31 | 50.06 | 50.25 | 27,086 | -0.24(-0.48%) |
Feb 03, 2023 | 50.87 | 51.01 | 50.50 | 50.50 | 505,440 | -0.83(-1.62%) |
Feb 02, 2023 | 51.61 | 51.61 | 51.26 | 51.33 | 25,336 | +0.10(+0.19%) |
Feb 01, 2023 | 50.95 | 51.34 | 50.74 | 51.23 | 55,398 | +0.41(+0.81%) |
Jan 31, 2023 | 50.61 | 50.84 | 50.57 | 50.82 | 40,195 | +0.70(+1.40%) |
Jan 30, 2023 | 50.54 | 50.54 | 50.12 | 50.12 | 51,981 | -0.76(-1.50%) |
Jan 27, 2023 | 50.88 | 51.01 | 50.71 | 50.88 | 27,621 | -0.21(-0.40%) |
Jan 26, 2023 | 51.13 | 51.13 | 50.81 | 51.08 | 33,858 | +0.21(+0.40%) |
Jan 25, 2023 | 50.54 | 50.88 | 50.39 | 50.88 | 17,890 | +0.24(+0.48%) |
Jan 24, 2023 | 50.72 | 50.80 | 50.55 | 50.63 | 101,976 | -0.13(-0.25%) |
Jan 23, 2023 | 50.64 | 50.99 | 50.64 | 50.76 | 20,330 | +0.14(+0.28%) |
Jan 20, 2023 | 50.32 | 50.63 | 50.21 | 50.62 | 13,060 | +0.54(+1.08%) |
Jan 19, 2023 | 50.05 | 50.28 | 49.93 | 50.08 | 86,590 | +0.16(+0.31%) |
Jan 18, 2023 | 50.44 | 50.63 | 49.90 | 49.92 | 41,889 | -0.21(-0.43%) |
Jan 17, 2023 | 50.11 | 50.19 | 50.03 | 50.14 | 21,077 | -0.04(-0.08%) |
Jan 13, 2023 | 49.92 | 50.18 | 49.92 | 50.18 | 23,517 | +0.14(+0.27%) |
Jan 12, 2023 | 49.78 | 50.15 | 49.58 | 50.04 | 28,382 | +0.23(+0.47%) |
Jan 11, 2023 | 49.58 | 49.82 | 49.56 | 49.80 | 17,748 | +0.06(+0.12%) |
Jan 10, 2023 | 49.64 | 49.80 | 49.48 | 49.74 | 31,836 | +0.19(+0.39%) |
Jan 09, 2023 | 49.65 | 49.83 | 49.46 | 49.55 | 24,470 | +0.11(+0.22%) |
Jan 06, 2023 | 48.86 | 49.44 | 48.70 | 49.44 | 14,970 | +1.04(+2.14%) |
Jan 05, 2023 | 48.40 | 48.58 | 48.24 | 48.41 | 226,980 | -0.56(-1.14%) |
Jan 04, 2023 | 48.57 | 48.99 | 48.44 | 48.97 | 34,400 | +0.75(+1.56%) |
Jan 03, 2023 | 48.38 | 48.67 | 48.21 | 48.21 | 18,154 | +0.42(+0.88%) |
Dec 30, 2022 | 47.97 | 48.10 | 47.71 | 47.79 | 80,469 | -0.22(-0.47%) |
Dec 29, 2022 | 47.93 | 48.13 | 47.79 | 48.02 | 105,157 | +0.71(+1.51%) |
Dec 28, 2022 | 47.85 | 47.85 | 47.30 | 47.30 | 194,594 | -0.64(-1.34%) |
Dec 27, 2022 | 47.84 | 48.18 | 47.84 | 47.95 | 67,856 | +0.61(+1.28%) |
Dec 23, 2022 | 47.27 | 47.41 | 47.21 | 47.34 | 55,512 | +0.00(+0.00%) |
Dec 22, 2022 | 47.60 | 47.60 | 47.16 | 47.34 | 520,001 | -0.55(-1.14%) |
Dec 21, 2022 | 47.63 | 47.92 | 47.50 | 47.89 | 39,524 | +0.15(+0.31%) |
Dec 20, 2022 | 47.63 | 47.90 | 47.62 | 47.74 | 43,457 | -0.16(-0.34%) |
Dec 19, 2022 | 48.01 | 48.01 | 47.79 | 47.91 | 22,810 | -0.03(-0.06%) |
Dec 16, 2022 | 48.08 | 48.16 | 47.91 | 47.93 | 40,895 | -0.04(-0.08%) |
Dec 15, 2022 | 48.49 | 48.49 | 47.97 | 47.97 | 34,767 | -0.84(-1.73%) |
Dec 14, 2022 | 48.75 | 49.01 | 48.49 | 48.82 | 39,748 | +0.14(+0.30%) |
Dec 13, 2022 | 49.11 | 49.16 | 48.66 | 48.67 | 45,096 | +0.29(+0.60%) |
Dec 12, 2022 | 48.33 | 48.46 | 48.15 | 48.39 | 24,954 | -0.01(-0.02%) |
Dec 09, 2022 | 48.56 | 48.70 | 48.40 | 48.40 | 27,556 | -0.23(-0.47%) |
Dec 08, 2022 | 48.54 | 48.76 | 48.53 | 48.63 | 51,470 | +0.39(+0.81%) |
Dec 07, 2022 | 48.25 | 48.34 | 48.17 | 48.24 | 27,752 | -0.11(-0.23%) |
Dec 06, 2022 | 48.53 | 48.53 | 48.27 | 48.35 | 49,801 | -0.23(-0.47%) |
Dec 05, 2022 | 48.96 | 49.02 | 48.49 | 48.58 | 101,682 | -0.40(-0.82%) |
Dec 02, 2022 | 48.61 | 49.07 | 48.61 | 48.98 | 38,702 | +0.36(+0.75%) |