Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.19 | 48.31 | 48.01 | 48.11 | 30,577 | -0.13(-0.28%) |
Feb 27, 2023 | 48.19 | 48.46 | 48.07 | 48.24 | 37,823 | +0.47(+0.98%) |
Feb 24, 2023 | 47.70 | 47.78 | 47.37 | 47.77 | 27,486 | -0.58(-1.20%) |
Feb 23, 2023 | 48.36 | 48.54 | 48.02 | 48.36 | 50,023 | +0.38(+0.79%) |
Feb 22, 2023 | 48.18 | 48.38 | 47.87 | 47.97 | 36,242 | -0.40(-0.83%) |
Feb 21, 2023 | 48.65 | 48.81 | 48.33 | 48.38 | 24,066 | -0.57(-1.16%) |
Feb 17, 2023 | 48.84 | 49.12 | 48.68 | 48.94 | 16,752 | +0.01(+0.02%) |
Feb 16, 2023 | 48.73 | 49.26 | 48.73 | 48.93 | 24,933 | -0.01(-0.03%) |
Feb 15, 2023 | 48.74 | 49.04 | 48.60 | 48.95 | 106,424 | -0.48(-0.98%) |
Feb 14, 2023 | 49.14 | 49.57 | 48.97 | 49.43 | 31,527 | +0.21(+0.42%) |
Feb 13, 2023 | 48.96 | 49.47 | 48.91 | 49.22 | 18,330 | +0.23(+0.47%) |
Feb 10, 2023 | 48.95 | 49.02 | 48.69 | 48.99 | 90,068 | -0.05(-0.10%) |
Feb 09, 2023 | 49.64 | 49.77 | 48.99 | 49.04 | 22,740 | -0.09(-0.17%) |
Feb 08, 2023 | 49.31 | 49.48 | 48.97 | 49.13 | 128,833 | -0.16(-0.33%) |
Feb 07, 2023 | 48.59 | 49.37 | 48.46 | 49.29 | 33,522 | +0.58(+1.19%) |
Feb 06, 2023 | 48.79 | 48.97 | 48.50 | 48.71 | 67,716 | -0.48(-0.97%) |
Feb 03, 2023 | 49.32 | 49.65 | 49.09 | 49.19 | 41,534 | -0.82(-1.64%) |
Feb 02, 2023 | 50.32 | 50.32 | 49.65 | 50.00 | 120,836 | -0.27(-0.53%) |
Feb 01, 2023 | 49.78 | 50.38 | 49.44 | 50.27 | 61,135 | +0.59(+1.19%) |
Jan 31, 2023 | 49.26 | 49.77 | 49.24 | 49.68 | 40,931 | +0.25(+0.50%) |
Jan 30, 2023 | 49.60 | 49.88 | 49.43 | 49.43 | 48,030 | -0.61(-1.22%) |
Jan 27, 2023 | 49.89 | 50.20 | 49.73 | 50.04 | 86,692 | +0.03(+0.06%) |
Jan 26, 2023 | 49.96 | 50.19 | 49.59 | 50.01 | 81,381 | +0.30(+0.61%) |
Jan 25, 2023 | 49.37 | 49.86 | 49.32 | 49.71 | 139,819 | +0.17(+0.35%) |
Jan 24, 2023 | 49.28 | 49.68 | 49.04 | 49.54 | 42,295 | +0.06(+0.12%) |
Jan 23, 2023 | 49.14 | 49.53 | 49.14 | 49.48 | 153,695 | +0.20(+0.41%) |
Jan 20, 2023 | 48.67 | 49.29 | 48.67 | 49.28 | 116,525 | +0.69(+1.41%) |
Jan 19, 2023 | 48.43 | 48.78 | 48.16 | 48.59 | 93,889 | +0.04(+0.08%) |
Jan 18, 2023 | 49.25 | 49.36 | 48.49 | 48.56 | 31,059 | +0.17(+0.35%) |
Jan 17, 2023 | 48.59 | 48.85 | 48.38 | 48.38 | 86,869 | -0.15(-0.31%) |
Jan 13, 2023 | 48.02 | 48.62 | 48.02 | 48.54 | 58,491 | +0.36(+0.75%) |
Jan 12, 2023 | 47.74 | 48.42 | 47.61 | 48.17 | 110,057 | +0.54(+1.14%) |
Jan 11, 2023 | 47.31 | 47.63 | 47.14 | 47.63 | 34,679 | +0.81(+1.73%) |
Jan 10, 2023 | 47.05 | 47.29 | 46.80 | 46.82 | 50,149 | -0.29(-0.61%) |
Jan 09, 2023 | 47.19 | 47.60 | 47.03 | 47.11 | 87,098 | +0.39(+0.84%) |
Jan 06, 2023 | 45.95 | 46.86 | 45.68 | 46.72 | 46,845 | +1.14(+2.51%) |
Jan 05, 2023 | 45.45 | 45.69 | 45.33 | 45.57 | 22,987 | -0.46(-0.99%) |
Jan 04, 2023 | 45.95 | 46.12 | 45.69 | 46.03 | 90,840 | +0.07(+0.15%) |
Jan 03, 2023 | 46.02 | 46.33 | 45.68 | 45.96 | 114,096 | +0.48(+1.05%) |
Dec 30, 2022 | 45.98 | 46.10 | 45.49 | 45.49 | 46,276 | -0.21(-0.46%) |
Dec 29, 2022 | 45.94 | 46.30 | 45.70 | 45.70 | 69,443 | +0.05(+0.10%) |
Dec 28, 2022 | 46.22 | 46.56 | 45.50 | 45.65 | 88,992 | -0.26(-0.56%) |
Dec 27, 2022 | 46.08 | 46.29 | 45.91 | 45.91 | 39,774 | -0.29(-0.62%) |
Dec 23, 2022 | 45.73 | 46.19 | 45.67 | 46.19 | 34,573 | +0.34(+0.74%) |
Dec 22, 2022 | 45.94 | 45.95 | 45.21 | 45.85 | 87,309 | +0.11(+0.25%) |
Dec 21, 2022 | 45.83 | 46.32 | 45.74 | 45.74 | 81,893 | -0.40(-0.86%) |
Dec 20, 2022 | 45.39 | 46.14 | 45.31 | 46.14 | 119,164 | +1.05(+2.34%) |
Dec 19, 2022 | 45.54 | 45.66 | 45.08 | 45.08 | 41,334 | -0.37(-0.81%) |
Dec 16, 2022 | 45.32 | 45.50 | 45.12 | 45.45 | 310,999 | -0.13(-0.29%) |
Dec 15, 2022 | 46.11 | 46.13 | 45.40 | 45.59 | 47,457 | -1.04(-2.22%) |
Dec 14, 2022 | 46.64 | 47.02 | 46.28 | 46.62 | 65,912 | +0.06(+0.12%) |
Dec 13, 2022 | 47.13 | 47.16 | 46.49 | 46.56 | 44,715 | +0.70(+1.53%) |
Dec 12, 2022 | 45.79 | 46.06 | 45.65 | 45.86 | 92,869 | -0.21(-0.45%) |
Dec 09, 2022 | 45.90 | 46.26 | 45.85 | 46.07 | 854,632 | +0.27(+0.58%) |
Dec 08, 2022 | 45.75 | 46.03 | 45.65 | 45.80 | 87,202 | +0.18(+0.40%) |
Dec 07, 2022 | 45.63 | 45.77 | 45.44 | 45.62 | 41,636 | +0.30(+0.67%) |
Dec 06, 2022 | 45.92 | 46.10 | 45.31 | 45.32 | 50,641 | -0.52(-1.14%) |
Dec 05, 2022 | 46.48 | 46.58 | 45.72 | 45.84 | 38,398 | -0.83(-1.78%) |
Dec 02, 2022 | 46.16 | 46.78 | 46.16 | 46.68 | 52,254 | +0.09(+0.20%) |