Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 45.77 | 47.54 | 45.52 | 47.22 | 95,292 | +1.47(+3.21%) |
Feb 27, 2023 | 46.60 | 46.88 | 44.96 | 45.75 | 110,780 | -0.83(-1.78%) |
Feb 24, 2023 | 48.87 | 49.00 | 44.77 | 46.58 | 301,163 | -3.17(-6.37%) |
Feb 23, 2023 | 50.63 | 50.63 | 49.29 | 49.75 | 93,037 | -0.65(-1.29%) |
Feb 22, 2023 | 49.93 | 51.22 | 49.93 | 50.40 | 48,074 | +0.40(+0.80%) |
Feb 21, 2023 | 50.81 | 50.98 | 49.36 | 50.00 | 26,904 | -1.20(-2.34%) |
Feb 17, 2023 | 51.20 | 0 | -0.16(-0.31%) | |||
Feb 16, 2023 | 50.94 | 51.62 | 50.61 | 51.36 | 33,436 | +0.09(+0.18%) |
Feb 15, 2023 | 51.19 | 51.80 | 50.93 | 51.27 | 39,272 | -0.25(-0.49%) |
Feb 14, 2023 | 50.89 | 51.89 | 50.74 | 51.52 | 78,453 | +0.73(+1.44%) |
Feb 13, 2023 | 50.01 | 51.74 | 50.01 | 50.79 | 99,842 | +0.62(+1.24%) |
Feb 10, 2023 | 51.32 | 51.34 | 50.14 | 50.17 | 112,862 | -1.29(-2.51%) |
Feb 09, 2023 | 51.81 | 52.66 | 51.46 | 51.46 | 129,027 | -0.09(-0.17%) |
Feb 08, 2023 | 50.71 | 52.00 | 50.42 | 51.55 | 95,554 | +0.42(+0.82%) |
Feb 07, 2023 | 51.09 | 51.63 | 50.30 | 51.13 | 160,444 | -0.14(-0.27%) |
Feb 06, 2023 | 51.87 | 52.32 | 50.94 | 51.27 | 86,815 | -1.06(-2.03%) |
Feb 03, 2023 | 52.48 | 53.34 | 52.04 | 52.33 | 93,270 | -0.91(-1.71%) |
Feb 02, 2023 | 53.66 | 54.10 | 52.84 | 53.24 | 113,083 | -0.04(-0.08%) |
Feb 01, 2023 | 52.75 | 53.55 | 52.06 | 53.28 | 15,824 | +0.65(+1.24%) |
Jan 31, 2023 | 52.75 | 53.83 | 51.83 | 52.63 | 157,115 | -0.24(-0.45%) |
Jan 30, 2023 | 51.97 | 53.11 | 51.97 | 52.87 | 69,815 | +0.23(+0.44%) |
Jan 27, 2023 | 53.52 | 53.52 | 52.32 | 52.64 | 57,219 | -1.34(-2.48%) |
Jan 26, 2023 | 54.69 | 54.69 | 53.50 | 53.98 | 121,049 | -0.81(-1.48%) |
Jan 25, 2023 | 54.19 | 54.95 | 53.55 | 54.79 | 39,559 | +0.47(+0.87%) |
Jan 24, 2023 | 54.28 | 54.93 | 54.09 | 54.32 | 70,679 | -0.10(-0.18%) |
Jan 23, 2023 | 54.45 | 55.13 | 53.96 | 54.42 | 127,845 | -0.03(-0.06%) |
Jan 20, 2023 | 53.80 | 54.68 | 53.44 | 54.45 | 119,431 | +0.62(+1.15%) |
Jan 19, 2023 | 55.08 | 55.28 | 53.83 | 53.83 | 94,152 | -1.54(-2.78%) |
Jan 18, 2023 | 54.11 | 56.40 | 54.11 | 55.37 | 182,017 | +1.54(+2.86%) |
Jan 17, 2023 | 55.12 | 56.21 | 53.77 | 53.83 | 190,968 | -1.86(-3.34%) |
Jan 16, 2023 | 55.53 | 56.31 | 55.06 | 55.69 | 138,595 | +0.16(+0.29%) |
Jan 13, 2023 | 54.27 | 55.61 | 54.18 | 55.53 | 75,999 | +1.40(+2.59%) |
Jan 12, 2023 | 54.04 | 54.83 | 52.94 | 54.13 | 148,458 | +0.24(+0.45%) |
Jan 11, 2023 | 53.69 | 54.61 | 53.48 | 53.89 | 102,909 | +0.44(+0.82%) |
Jan 10, 2023 | 51.69 | 53.45 | 51.69 | 53.45 | 48,016 | +1.72(+3.32%) |
Jan 09, 2023 | 51.06 | 52.40 | 50.91 | 51.73 | 39,230 | +0.97(+1.91%) |
Jan 06, 2023 | 50.93 | 51.27 | 49.09 | 50.76 | 103,176 | +0.44(+0.87%) |
Jan 05, 2023 | 48.33 | 50.69 | 47.91 | 50.32 | 121,437 | +1.66(+3.41%) |
Jan 04, 2023 | 48.03 | 49.25 | 48.00 | 48.66 | 105,886 | +0.88(+1.84%) |
Jan 03, 2023 | 45.57 | 47.92 | 45.57 | 47.78 | 90,070 | +2.74(+6.08%) |
Dec 30, 2022 | 45.04 | 0 | +0.05(+0.11%) | |||
Dec 29, 2022 | 45.47 | 46.36 | 44.99 | 44.99 | 120,943 | -0.48(-1.06%) |
Dec 28, 2022 | 45.40 | 46.07 | 44.86 | 45.47 | 91,285 | +0.15(+0.33%) |
Dec 23, 2022 | 45.32 | 0 | +0.01(+0.02%) | |||
Dec 22, 2022 | 44.81 | 45.34 | 43.80 | 45.31 | 119,683 | +0.21(+0.47%) |
Dec 21, 2022 | 45.12 | 45.64 | 44.96 | 45.10 | 86,561 | +0.32(+0.71%) |
Dec 20, 2022 | 43.60 | 45.14 | 43.39 | 44.78 | 213,817 | +1.18(+2.71%) |
Dec 19, 2022 | 44.33 | 44.33 | 43.51 | 43.60 | 161,528 | -1.15(-2.57%) |
Dec 16, 2022 | 43.75 | 44.99 | 43.57 | 44.75 | 109,614 | +0.71(+1.61%) |
Dec 15, 2022 | 45.76 | 45.80 | 43.98 | 44.04 | 56,220 | -1.96(-4.26%) |
Dec 14, 2022 | 45.59 | 46.37 | 45.15 | 46.00 | 29,486 | +0.47(+1.03%) |
Dec 13, 2022 | 47.25 | 47.73 | 45.25 | 45.53 | 78,598 | -0.46(-1.00%) |
Dec 12, 2022 | 47.03 | 47.03 | 45.94 | 45.99 | 90,597 | -1.30(-2.75%) |
Dec 09, 2022 | 47.25 | 47.93 | 46.96 | 47.29 | 111,596 | +0.44(+0.94%) |
Dec 08, 2022 | 46.06 | 47.25 | 45.48 | 46.85 | 168,582 | +0.73(+1.58%) |
Dec 07, 2022 | 46.37 | 47.25 | 45.67 | 46.12 | 98,451 | +0.07(+0.15%) |
Dec 06, 2022 | 46.72 | 47.33 | 45.91 | 46.05 | 74,658 | -0.40(-0.86%) |
Dec 05, 2022 | 48.39 | 48.56 | 46.45 | 46.45 | 30,111 | -2.11(-4.35%) |
Dec 02, 2022 | 48.50 | 49.46 | 48.10 | 48.56 | 45,622 | -0.29(-0.59%) |