Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.64 | 48.86 | 48.58 | 48.58 | 3,143 | -0.10(-0.21%) |
Feb 27, 2023 | 48.72 | 48.76 | 48.61 | 48.68 | 514 | +0.40(+0.83%) |
Feb 24, 2023 | 49.09 | 49.09 | 48.28 | 48.28 | 733 | -0.81(-1.65%) |
Feb 23, 2023 | 48.60 | 49.09 | 48.60 | 49.09 | 6,581 | +0.44(+0.90%) |
Feb 22, 2023 | 49.03 | 49.05 | 48.65 | 48.65 | 1,224 | -0.35(-0.71%) |
Feb 21, 2023 | 49.25 | 49.25 | 48.91 | 49.00 | 1,884 | -0.89(-1.78%) |
Feb 17, 2023 | 49.89 | 0 | -0.36(-0.72%) | |||
Feb 16, 2023 | 50.15 | 50.51 | 50.15 | 50.25 | 10,638 | -0.32(-0.63%) |
Feb 15, 2023 | 50.37 | 50.61 | 50.37 | 50.57 | 787 | -0.04(-0.08%) |
Feb 14, 2023 | 50.58 | 50.62 | 50.58 | 50.61 | 2,151 | +0.12(+0.24%) |
Feb 13, 2023 | 50.25 | 50.49 | 50.25 | 50.49 | 478 | +0.56(+1.12%) |
Feb 10, 2023 | 49.87 | 49.93 | 49.87 | 49.93 | 522 | +0.02(+0.04%) |
Feb 09, 2023 | 50.64 | 50.64 | 49.91 | 49.91 | 3,425 | -0.45(-0.89%) |
Feb 08, 2023 | 50.36 | 50.36 | 50.36 | 50.36 | 198 | -0.44(-0.87%) |
Feb 07, 2023 | 50.57 | 50.80 | 50.35 | 50.80 | 6,100 | +0.58(+1.15%) |
Feb 06, 2023 | 49.90 | 50.22 | 49.90 | 50.22 | 2,716 | -0.28(-0.55%) |
Feb 03, 2023 | 50.67 | 50.67 | 50.50 | 50.50 | 1,049 | -0.49(-0.96%) |
Feb 02, 2023 | 50.60 | 51.07 | 50.60 | 50.99 | 55,667 | +0.98(+1.96%) |
Feb 01, 2023 | 49.69 | 50.01 | 49.36 | 50.01 | 1,783 | +0.46(+0.93%) |
Jan 31, 2023 | 49.59 | 49.59 | 49.55 | 49.55 | 2,764 | +0.47(+0.96%) |
Jan 30, 2023 | 50.02 | 50.02 | 49.08 | 49.08 | 424 | -0.98(-1.96%) |
Jan 27, 2023 | 49.89 | 50.06 | 49.89 | 50.06 | 9,040 | +0.56(+1.13%) |
Jan 26, 2023 | 49.51 | 49.51 | 49.29 | 49.50 | 4,031 | +0.44(+0.90%) |
Jan 25, 2023 | 48.60 | 49.06 | 48.60 | 49.06 | 2,400 | +0.03(+0.06%) |
Jan 24, 2023 | 48.86 | 49.03 | 48.86 | 49.03 | 4,131 | -0.11(-0.22%) |
Jan 23, 2023 | 49.29 | 49.29 | 48.95 | 49.14 | 3,496 | +0.71(+1.47%) |
Jan 20, 2023 | 47.93 | 48.43 | 47.71 | 48.43 | 7,932 | +0.60(+1.25%) |
Jan 19, 2023 | 47.78 | 47.83 | 47.78 | 47.83 | 400 | -0.23(-0.48%) |
Jan 18, 2023 | 49.29 | 49.29 | 48.06 | 48.06 | 822 | -0.78(-1.60%) |
Jan 17, 2023 | 48.60 | 48.94 | 48.60 | 48.84 | 4,248 | -0.07(-0.14%) |
Jan 16, 2023 | 48.86 | 48.91 | 48.86 | 48.91 | 748 | +0.00(+0.00%) |
Jan 13, 2023 | 48.64 | 48.91 | 48.64 | 48.91 | 423 | +0.14(+0.29%) |
Jan 12, 2023 | 48.44 | 48.77 | 48.20 | 48.77 | 1,541 | +0.49(+1.01%) |
Jan 11, 2023 | 48.20 | 48.33 | 48.20 | 48.28 | 4,500 | +0.43(+0.90%) |
Jan 10, 2023 | 47.60 | 47.85 | 47.60 | 47.85 | 12,320 | -0.03(-0.06%) |
Jan 09, 2023 | 47.88 | 47.88 | 47.88 | 47.88 | 127 | +0.49(+1.03%) |
Jan 06, 2023 | 47.39 | 47.39 | 47.39 | 47.39 | 235 | +0.87(+1.87%) |
Jan 05, 2023 | 47.02 | 47.02 | 46.52 | 46.52 | 3,953 | -0.49(-1.04%) |
Jan 04, 2023 | 47.19 | 47.19 | 46.90 | 47.01 | 1,700 | +0.53(+1.14%) |
Jan 03, 2023 | 46.68 | 46.68 | 46.48 | 46.48 | 373 | -0.20(-0.43%) |
Dec 30, 2022 | 46.68 | 0 | -0.37(-0.79%) | |||
Dec 29, 2022 | 46.93 | 47.05 | 46.93 | 47.05 | 600 | +0.76(+1.64%) |
Dec 28, 2022 | 46.39 | 46.39 | 46.29 | 46.29 | 805 | -0.63(-1.34%) |
Dec 23, 2022 | 46.92 | 0 | +0.20(+0.43%) | |||
Dec 22, 2022 | 46.61 | 46.72 | 46.13 | 46.72 | 3,328 | -0.62(-1.31%) |
Dec 21, 2022 | 47.01 | 47.34 | 47.01 | 47.34 | 2,288 | +0.58(+1.24%) |
Dec 20, 2022 | 46.45 | 46.76 | 46.45 | 46.76 | 27,963 | +0.28(+0.60%) |
Dec 19, 2022 | 46.93 | 46.93 | 46.48 | 46.48 | 8,681 | -0.66(-1.40%) |
Dec 16, 2022 | 46.98 | 47.14 | 46.98 | 47.14 | 1,095 | -0.37(-0.78%) |
Dec 15, 2022 | 47.78 | 47.78 | 47.51 | 47.51 | 1,554 | -1.53(-3.12%) |
Dec 14, 2022 | 49.09 | 49.44 | 48.69 | 49.04 | 2,240 | +0.00(+0.00%) |
Dec 13, 2022 | 49.75 | 49.75 | 48.93 | 49.04 | 3,704 | +0.42(+0.86%) |
Dec 12, 2022 | 48.30 | 48.70 | 48.30 | 48.62 | 620 | +0.48(+1.00%) |
Dec 09, 2022 | 48.60 | 48.60 | 48.14 | 48.14 | 4,687 | -0.23(-0.48%) |
Dec 08, 2022 | 48.30 | 48.46 | 48.30 | 48.37 | 2,170 | +0.33(+0.69%) |
Dec 07, 2022 | 48.01 | 48.04 | 48.01 | 48.04 | 470 | +0.03(+0.06%) |
Dec 06, 2022 | 48.37 | 48.37 | 48.01 | 48.01 | 449 | -0.85(-1.74%) |
Dec 05, 2022 | 49.05 | 49.05 | 48.77 | 48.86 | 3,116 | -0.95(-1.91%) |
Dec 02, 2022 | 49.67 | 49.81 | 49.46 | 49.81 | 3,810 | -0.28(-0.56%) |