Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.55 | 49.79 | 48.26 | 49.20 | 94,527 | +0.76(+1.56%) |
Feb 27, 2023 | 48.98 | 49.08 | 48.28 | 48.44 | 138,720 | -0.29(-0.59%) |
Feb 24, 2023 | 48.90 | 49.00 | 48.38 | 48.73 | 64,365 | -0.29(-0.59%) |
Feb 23, 2023 | 49.11 | 49.58 | 48.36 | 49.02 | 78,643 | -0.11(-0.22%) |
Feb 22, 2023 | 49.11 | 49.69 | 48.42 | 49.12 | 138,661 | -0.03(-0.05%) |
Feb 21, 2023 | 51.28 | 51.28 | 47.54 | 49.15 | 115,786 | -1.04(-2.07%) |
Feb 17, 2023 | 49.20 | 50.60 | 48.75 | 50.19 | 84,972 | +1.33(+2.71%) |
Feb 16, 2023 | 48.62 | 49.05 | 48.44 | 48.86 | 86,059 | -0.25(-0.51%) |
Feb 15, 2023 | 47.81 | 49.11 | 47.81 | 49.11 | 68,479 | +1.16(+2.43%) |
Feb 14, 2023 | 48.50 | 49.48 | 47.95 | 47.95 | 70,181 | -0.85(-1.74%) |
Feb 13, 2023 | 48.41 | 49.25 | 47.96 | 48.80 | 74,586 | +0.38(+0.78%) |
Feb 10, 2023 | 47.76 | 48.94 | 47.68 | 48.42 | 36,673 | +0.62(+1.30%) |
Feb 09, 2023 | 49.41 | 49.65 | 47.73 | 47.80 | 63,553 | -1.57(-3.18%) |
Feb 08, 2023 | 50.38 | 50.48 | 49.29 | 49.37 | 62,760 | -1.29(-2.55%) |
Feb 07, 2023 | 50.50 | 50.87 | 49.74 | 50.66 | 63,670 | +0.04(+0.07%) |
Feb 06, 2023 | 49.98 | 50.74 | 49.94 | 50.62 | 66,893 | +0.50(+0.99%) |
Feb 03, 2023 | 49.01 | 50.45 | 48.90 | 50.12 | 85,557 | +0.85(+1.72%) |
Feb 02, 2023 | 49.54 | 50.01 | 48.55 | 49.28 | 130,914 | -0.39(-0.78%) |
Feb 01, 2023 | 49.54 | 50.40 | 47.94 | 49.66 | 133,490 | -0.02(-0.04%) |
Jan 31, 2023 | 48.75 | 49.79 | 48.75 | 49.68 | 97,332 | +0.94(+1.92%) |
Jan 30, 2023 | 48.65 | 49.72 | 47.53 | 48.74 | 122,304 | -0.01(-0.02%) |
Jan 27, 2023 | 48.64 | 49.02 | 47.98 | 48.75 | 65,873 | -0.07(-0.15%) |
Jan 26, 2023 | 48.50 | 49.07 | 47.55 | 48.83 | 55,045 | +0.32(+0.65%) |
Jan 25, 2023 | 48.02 | 48.87 | 46.97 | 48.51 | 42,885 | +0.38(+0.79%) |
Jan 24, 2023 | 47.27 | 48.45 | 47.27 | 48.13 | 63,082 | +0.77(+1.62%) |
Jan 23, 2023 | 47.11 | 47.60 | 47.08 | 47.36 | 83,352 | +0.34(+0.73%) |
Jan 20, 2023 | 46.94 | 47.16 | 46.23 | 47.02 | 91,415 | +0.41(+0.87%) |
Jan 19, 2023 | 46.57 | 46.80 | 45.82 | 46.62 | 80,354 | -0.05(-0.10%) |
Jan 18, 2023 | 47.16 | 47.33 | 46.54 | 46.66 | 42,066 | -0.54(-1.15%) |
Jan 17, 2023 | 47.80 | 47.80 | 46.56 | 47.20 | 64,094 | -0.33(-0.70%) |
Jan 13, 2023 | 46.95 | 47.68 | 46.95 | 47.54 | 48,206 | +0.30(+0.63%) |
Jan 12, 2023 | 47.08 | 47.55 | 46.83 | 47.24 | 68,715 | +0.50(+1.06%) |
Jan 11, 2023 | 46.62 | 46.98 | 46.27 | 46.74 | 46,938 | +0.23(+0.50%) |
Jan 10, 2023 | 46.44 | 46.72 | 46.07 | 46.51 | 76,302 | +0.18(+0.39%) |
Jan 09, 2023 | 47.33 | 47.33 | 46.12 | 46.33 | 65,105 | -0.48(-1.02%) |
Jan 06, 2023 | 46.24 | 47.30 | 45.15 | 46.81 | 69,475 | +0.86(+1.86%) |
Jan 05, 2023 | 46.30 | 46.72 | 45.80 | 45.95 | 90,505 | -0.56(-1.20%) |
Jan 04, 2023 | 47.27 | 47.28 | 46.23 | 46.51 | 104,748 | -0.60(-1.28%) |
Jan 03, 2023 | 46.90 | 47.24 | 46.43 | 47.11 | 82,505 | +0.23(+0.50%) |
Dec 30, 2022 | 47.37 | 47.55 | 46.57 | 46.88 | 65,030 | -0.81(-1.70%) |
Dec 29, 2022 | 47.33 | 47.73 | 46.99 | 47.69 | 59,534 | +0.61(+1.30%) |
Dec 28, 2022 | 48.02 | 48.47 | 47.08 | 47.08 | 45,103 | -1.09(-2.27%) |
Dec 27, 2022 | 48.09 | 48.65 | 46.97 | 48.17 | 51,553 | +0.07(+0.15%) |
Dec 23, 2022 | 47.47 | 48.37 | 47.47 | 48.10 | 60,039 | +0.38(+0.79%) |
Dec 22, 2022 | 47.41 | 47.72 | 46.78 | 47.72 | 103,890 | +0.07(+0.15%) |
Dec 21, 2022 | 46.42 | 47.73 | 46.25 | 47.64 | 99,538 | +1.54(+3.35%) |
Dec 20, 2022 | 45.67 | 46.29 | 45.61 | 46.10 | 86,094 | +0.43(+0.95%) |
Dec 19, 2022 | 44.22 | 46.12 | 44.22 | 45.67 | 127,458 | +1.27(+2.86%) |
Dec 16, 2022 | 44.82 | 45.01 | 43.98 | 44.40 | 746,219 | -0.64(-1.42%) |
Dec 15, 2022 | 45.12 | 45.45 | 44.62 | 45.04 | 72,771 | -0.53(-1.17%) |
Dec 14, 2022 | 45.72 | 45.90 | 45.24 | 45.57 | 87,361 | +0.12(+0.26%) |
Dec 13, 2022 | 46.16 | 46.19 | 45.37 | 45.45 | 126,725 | -0.14(-0.30%) |
Dec 12, 2022 | 45.80 | 45.80 | 44.88 | 45.59 | 98,845 | +0.12(+0.26%) |
Dec 09, 2022 | 45.81 | 46.32 | 45.40 | 45.47 | 85,990 | -0.62(-1.35%) |
Dec 08, 2022 | 46.26 | 46.40 | 45.72 | 46.09 | 55,789 | +0.19(+0.41%) |
Dec 07, 2022 | 46.98 | 46.98 | 45.74 | 45.90 | 89,778 | -0.97(-2.08%) |
Dec 06, 2022 | 47.55 | 47.78 | 45.93 | 46.88 | 96,727 | -0.46(-0.97%) |
Dec 05, 2022 | 48.32 | 48.32 | 45.96 | 47.34 | 166,356 | -1.51(-3.08%) |
Dec 02, 2022 | 47.74 | 48.89 | 46.93 | 48.84 | 128,756 | +0.80(+1.67%) |