Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.38 | 47.42 | 46.15 | 46.96 | 878,429 | +0.51(+1.09%) |
Feb 27, 2023 | 47.04 | 47.48 | 46.21 | 46.45 | 742,412 | -0.13(-0.28%) |
Feb 24, 2023 | 45.41 | 46.65 | 45.25 | 46.58 | 1,156,517 | +0.20(+0.43%) |
Feb 23, 2023 | 47.57 | 47.73 | 46.01 | 46.38 | 901,881 | +0.02(+0.04%) |
Feb 22, 2023 | 46.56 | 47.52 | 45.88 | 46.36 | 782,902 | -0.39(-0.83%) |
Feb 21, 2023 | 47.04 | 48.52 | 46.33 | 46.75 | 1,414,410 | -0.92(-1.93%) |
Feb 17, 2023 | 48.27 | 50.40 | 46.09 | 47.67 | 3,176,096 | -7.10(-12.96%) |
Feb 16, 2023 | 54.83 | 55.67 | 54.18 | 54.77 | 860,706 | -1.05(-1.88%) |
Feb 15, 2023 | 54.43 | 55.82 | 53.98 | 55.82 | 797,476 | +1.03(+1.88%) |
Feb 14, 2023 | 53.23 | 54.99 | 52.74 | 54.79 | 777,082 | +1.20(+2.24%) |
Feb 13, 2023 | 52.67 | 53.66 | 52.25 | 53.59 | 409,587 | +1.05(+2.00%) |
Feb 10, 2023 | 53.11 | 53.56 | 52.12 | 52.54 | 636,649 | -0.96(-1.80%) |
Feb 09, 2023 | 54.66 | 55.01 | 53.26 | 53.50 | 581,775 | -0.43(-0.79%) |
Feb 08, 2023 | 53.62 | 54.42 | 53.48 | 53.93 | 515,198 | -0.19(-0.35%) |
Feb 07, 2023 | 53.53 | 54.29 | 53.10 | 54.12 | 825,711 | +0.25(+0.46%) |
Feb 06, 2023 | 54.57 | 55.11 | 53.81 | 53.87 | 524,418 | -1.49(-2.68%) |
Feb 03, 2023 | 55.34 | 56.00 | 54.95 | 55.35 | 672,460 | -1.13(-2.00%) |
Feb 02, 2023 | 55.68 | 57.55 | 55.38 | 56.48 | 899,199 | +1.73(+3.17%) |
Feb 01, 2023 | 53.22 | 54.81 | 52.87 | 54.75 | 948,910 | +0.54(+1.00%) |
Jan 31, 2023 | 51.79 | 54.26 | 51.61 | 54.20 | 1,218,695 | +2.53(+4.91%) |
Jan 30, 2023 | 51.66 | 52.11 | 51.21 | 51.67 | 522,930 | -0.55(-1.06%) |
Jan 27, 2023 | 52.03 | 52.48 | 51.78 | 52.22 | 613,889 | -0.36(-0.68%) |
Jan 26, 2023 | 53.11 | 53.29 | 51.81 | 52.58 | 443,109 | -0.04(-0.08%) |
Jan 25, 2023 | 51.35 | 53.01 | 50.65 | 52.62 | 478,249 | +0.30(+0.57%) |
Jan 24, 2023 | 52.59 | 53.19 | 52.32 | 52.32 | 571,447 | -0.60(-1.14%) |
Jan 23, 2023 | 51.25 | 52.97 | 50.83 | 52.93 | 794,153 | +1.85(+3.63%) |
Jan 20, 2023 | 50.13 | 51.17 | 49.98 | 51.08 | 538,805 | +0.94(+1.88%) |
Jan 19, 2023 | 50.17 | 50.85 | 49.94 | 50.13 | 759,427 | -0.36(-0.71%) |
Jan 18, 2023 | 50.99 | 51.81 | 50.23 | 50.49 | 911,136 | -0.14(-0.27%) |
Jan 17, 2023 | 50.05 | 50.76 | 48.53 | 50.63 | 1,468,344 | -2.05(-3.89%) |
Jan 13, 2023 | 51.74 | 52.70 | 51.65 | 52.68 | 552,924 | +0.59(+1.14%) |
Jan 12, 2023 | 52.35 | 52.62 | 51.53 | 52.09 | 541,945 | -0.04(-0.08%) |
Jan 11, 2023 | 51.73 | 52.19 | 51.24 | 52.12 | 955,652 | +0.91(+1.78%) |
Jan 10, 2023 | 51.33 | 52.41 | 50.70 | 51.21 | 919,564 | -0.31(-0.60%) |
Jan 09, 2023 | 50.01 | 52.03 | 49.82 | 51.52 | 802,290 | +2.14(+4.33%) |
Jan 06, 2023 | 48.94 | 49.93 | 48.09 | 49.38 | 745,660 | +1.18(+2.44%) |
Jan 05, 2023 | 48.30 | 48.62 | 47.50 | 48.20 | 557,202 | -0.59(-1.22%) |
Jan 04, 2023 | 48.25 | 49.23 | 48.16 | 48.80 | 595,447 | +1.35(+2.84%) |
Jan 03, 2023 | 47.09 | 47.66 | 46.53 | 47.45 | 649,230 | +0.80(+1.72%) |
Dec 30, 2022 | 46.36 | 46.80 | 45.92 | 46.65 | 504,086 | -0.41(-0.86%) |
Dec 29, 2022 | 46.54 | 47.57 | 46.08 | 47.06 | 405,270 | +1.36(+2.97%) |
Dec 28, 2022 | 46.64 | 47.05 | 45.07 | 45.70 | 634,990 | -0.94(-2.02%) |
Dec 27, 2022 | 47.03 | 47.24 | 46.37 | 46.64 | 492,793 | -0.34(-0.72%) |
Dec 23, 2022 | 46.36 | 47.18 | 46.11 | 46.98 | 715,965 | +0.48(+1.02%) |
Dec 22, 2022 | 47.02 | 47.16 | 45.55 | 46.50 | 595,703 | -1.02(-2.15%) |
Dec 21, 2022 | 46.67 | 47.74 | 46.59 | 47.52 | 764,642 | +1.18(+2.54%) |
Dec 20, 2022 | 46.13 | 46.83 | 46.00 | 46.34 | 469,330 | +0.02(+0.04%) |
Dec 19, 2022 | 47.21 | 47.36 | 46.08 | 46.32 | 462,308 | -1.09(-2.30%) |
Dec 16, 2022 | 48.56 | 49.34 | 47.26 | 47.41 | 2,140,367 | -1.48(-3.02%) |
Dec 15, 2022 | 49.99 | 50.10 | 48.76 | 48.89 | 1,235,600 | -2.15(-4.21%) |
Dec 14, 2022 | 50.93 | 51.84 | 50.45 | 51.04 | 1,390,397 | +0.24(+0.47%) |
Dec 13, 2022 | 49.47 | 51.64 | 49.47 | 50.80 | 1,478,125 | +1.48(+2.99%) |
Dec 12, 2022 | 47.73 | 49.57 | 47.48 | 49.32 | 801,426 | +1.47(+3.06%) |
Dec 09, 2022 | 49.13 | 49.34 | 47.82 | 47.86 | 486,276 | -1.43(-2.89%) |
Dec 08, 2022 | 47.95 | 49.43 | 47.95 | 49.28 | 1,273,748 | +1.62(+3.41%) |
Dec 07, 2022 | 47.60 | 48.72 | 47.44 | 47.66 | 666,142 | -0.33(-0.68%) |
Dec 06, 2022 | 49.36 | 49.44 | 47.50 | 47.99 | 1,034,603 | -1.38(-2.79%) |
Dec 05, 2022 | 49.90 | 49.97 | 48.93 | 49.36 | 823,933 | -0.90(-1.79%) |
Dec 02, 2022 | 49.19 | 50.31 | 49.18 | 50.26 | 897,584 | +0.16(+0.32%) |