Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.66 | 47.98 | 47.41 | 47.41 | 578,436 | -0.03(-0.06%) |
Feb 27, 2023 | 47.70 | 47.87 | 47.23 | 47.44 | 406,975 | +0.31(+0.66%) |
Feb 24, 2023 | 46.76 | 47.17 | 46.34 | 47.13 | 403,170 | -0.12(-0.25%) |
Feb 23, 2023 | 47.63 | 48.04 | 46.92 | 47.25 | 529,006 | -0.18(-0.39%) |
Feb 22, 2023 | 47.83 | 48.08 | 46.99 | 47.43 | 598,159 | -0.26(-0.55%) |
Feb 21, 2023 | 48.60 | 48.75 | 47.60 | 47.69 | 530,423 | -1.39(-2.83%) |
Feb 17, 2023 | 49.29 | 49.39 | 48.44 | 49.08 | 609,779 | -0.13(-0.26%) |
Feb 16, 2023 | 49.50 | 49.99 | 49.20 | 49.21 | 485,176 | -1.00(-2.00%) |
Feb 15, 2023 | 49.87 | 50.48 | 49.35 | 50.21 | 563,493 | -0.11(-0.21%) |
Feb 14, 2023 | 50.76 | 51.19 | 49.96 | 50.32 | 359,364 | -0.63(-1.23%) |
Feb 13, 2023 | 50.81 | 51.14 | 50.63 | 50.95 | 396,474 | +0.03(+0.06%) |
Feb 10, 2023 | 50.65 | 51.28 | 50.20 | 50.92 | 355,604 | -0.01(-0.02%) |
Feb 09, 2023 | 51.81 | 51.94 | 50.82 | 50.93 | 331,573 | -0.63(-1.22%) |
Feb 08, 2023 | 51.57 | 52.01 | 51.27 | 51.55 | 270,089 | -0.59(-1.13%) |
Feb 07, 2023 | 51.54 | 52.38 | 51.12 | 52.14 | 380,362 | +0.48(+0.93%) |
Feb 06, 2023 | 51.54 | 52.02 | 50.82 | 51.66 | 506,868 | -0.31(-0.59%) |
Feb 03, 2023 | 51.55 | 52.49 | 51.48 | 51.97 | 649,094 | +0.20(+0.39%) |
Feb 02, 2023 | 50.88 | 52.23 | 50.53 | 51.77 | 712,587 | +0.99(+1.96%) |
Feb 01, 2023 | 49.60 | 51.22 | 49.15 | 50.77 | 712,808 | +1.08(+2.18%) |
Jan 31, 2023 | 48.31 | 49.69 | 48.12 | 49.69 | 600,531 | +1.53(+3.19%) |
Jan 30, 2023 | 48.35 | 48.82 | 48.10 | 48.16 | 369,932 | -0.28(-0.58%) |
Jan 27, 2023 | 48.29 | 48.72 | 48.08 | 48.44 | 274,066 | +0.16(+0.34%) |
Jan 26, 2023 | 47.84 | 48.33 | 47.33 | 48.27 | 490,528 | +1.10(+2.33%) |
Jan 25, 2023 | 47.03 | 47.28 | 46.58 | 47.17 | 355,565 | -0.19(-0.41%) |
Jan 24, 2023 | 47.34 | 47.64 | 47.13 | 47.36 | 295,299 | -0.30(-0.63%) |
Jan 23, 2023 | 46.51 | 47.75 | 46.46 | 47.66 | 429,237 | +1.16(+2.49%) |
Jan 20, 2023 | 46.00 | 46.65 | 45.44 | 46.51 | 563,123 | +1.06(+2.34%) |
Jan 19, 2023 | 45.71 | 46.38 | 45.23 | 45.44 | 722,061 | -0.42(-0.93%) |
Jan 18, 2023 | 47.62 | 48.35 | 44.74 | 45.87 | 1,718,341 | -2.77(-5.70%) |
Jan 17, 2023 | 49.23 | 49.39 | 48.26 | 48.64 | 748,537 | -0.56(-1.14%) |
Jan 13, 2023 | 49.17 | 49.37 | 47.96 | 49.20 | 741,355 | -0.25(-0.51%) |
Jan 12, 2023 | 48.71 | 49.57 | 48.58 | 49.45 | 416,809 | +1.13(+2.34%) |
Jan 11, 2023 | 48.65 | 48.86 | 48.04 | 48.32 | 383,224 | -0.01(-0.02%) |
Jan 10, 2023 | 48.01 | 48.68 | 47.47 | 48.33 | 434,286 | +0.50(+1.05%) |
Jan 09, 2023 | 47.82 | 48.29 | 47.58 | 47.83 | 388,884 | +0.12(+0.24%) |
Jan 06, 2023 | 46.40 | 47.89 | 46.32 | 47.71 | 487,475 | +1.80(+3.93%) |
Jan 05, 2023 | 45.71 | 45.95 | 45.19 | 45.91 | 357,195 | -0.14(-0.29%) |
Jan 04, 2023 | 46.55 | 47.08 | 45.92 | 46.04 | 395,392 | -0.23(-0.50%) |
Jan 03, 2023 | 47.08 | 47.29 | 45.98 | 46.27 | 442,706 | -0.43(-0.93%) |
Dec 30, 2022 | 46.89 | 47.19 | 46.54 | 46.71 | 337,756 | -0.42(-0.90%) |
Dec 29, 2022 | 46.61 | 47.28 | 45.72 | 47.13 | 449,142 | +0.71(+1.54%) |
Dec 28, 2022 | 46.81 | 46.90 | 46.29 | 46.42 | 354,460 | -0.28(-0.60%) |
Dec 27, 2022 | 47.03 | 47.03 | 46.36 | 46.70 | 229,145 | -0.09(-0.19%) |
Dec 23, 2022 | 46.55 | 46.91 | 46.27 | 46.79 | 185,501 | +0.29(+0.62%) |
Dec 22, 2022 | 46.54 | 46.57 | 45.66 | 46.50 | 330,928 | -0.28(-0.60%) |
Dec 21, 2022 | 46.25 | 47.23 | 45.97 | 46.78 | 410,222 | +0.96(+2.09%) |
Dec 20, 2022 | 45.51 | 46.23 | 45.24 | 45.82 | 476,417 | +0.36(+0.79%) |
Dec 19, 2022 | 45.39 | 46.22 | 45.00 | 45.46 | 517,242 | -0.06(-0.13%) |
Dec 16, 2022 | 46.10 | 46.77 | 45.50 | 45.52 | 1,325,437 | -0.88(-1.89%) |
Dec 15, 2022 | 47.58 | 48.05 | 46.09 | 46.40 | 715,282 | -1.67(-3.47%) |
Dec 14, 2022 | 49.46 | 50.22 | 48.05 | 48.07 | 655,921 | -1.33(-2.70%) |
Dec 13, 2022 | 50.90 | 51.13 | 49.27 | 49.40 | 659,874 | -1.00(-1.99%) |
Dec 12, 2022 | 50.45 | 50.88 | 50.06 | 50.41 | 342,237 | +0.02(+0.04%) |
Dec 09, 2022 | 50.26 | 50.53 | 49.70 | 50.39 | 297,702 | -0.06(-0.11%) |
Dec 08, 2022 | 50.88 | 51.03 | 50.13 | 50.44 | 314,025 | -0.17(-0.34%) |
Dec 07, 2022 | 49.71 | 50.72 | 48.85 | 50.62 | 486,046 | +0.86(+1.73%) |
Dec 06, 2022 | 49.60 | 50.64 | 48.84 | 49.76 | 459,729 | +0.17(+0.35%) |
Dec 05, 2022 | 52.17 | 52.18 | 49.01 | 49.58 | 473,117 | -3.10(-5.88%) |
Dec 02, 2022 | 52.02 | 52.75 | 51.90 | 52.68 | 305,444 | +0.28(+0.53%) |