Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.76 | 49.30 | 48.60 | 48.91 | 2,207,628 | +0.11(+0.22%) |
Feb 27, 2023 | 48.41 | 49.29 | 48.31 | 48.80 | 1,398,872 | +0.90(+1.88%) |
Feb 24, 2023 | 48.47 | 48.93 | 47.42 | 47.90 | 1,681,681 | +0.25(+0.51%) |
Feb 23, 2023 | 48.17 | 48.58 | 47.60 | 47.66 | 1,759,168 | -0.28(-0.59%) |
Feb 22, 2023 | 47.81 | 48.24 | 47.71 | 47.94 | 2,015,199 | +0.26(+0.55%) |
Feb 21, 2023 | 47.75 | 47.94 | 47.33 | 47.68 | 964,956 | -0.15(-0.30%) |
Feb 17, 2023 | 48.02 | 48.08 | 47.52 | 47.82 | 1,739,577 | -0.15(-0.32%) |
Feb 16, 2023 | 47.70 | 48.28 | 47.69 | 47.98 | 982,104 | -0.36(-0.75%) |
Feb 15, 2023 | 47.88 | 48.62 | 47.70 | 48.34 | 834,682 | +0.05(+0.11%) |
Feb 14, 2023 | 48.79 | 48.91 | 48.11 | 48.28 | 1,075,241 | -0.50(-1.02%) |
Feb 13, 2023 | 49.01 | 49.02 | 48.69 | 48.78 | 966,885 | +0.05(+0.11%) |
Feb 10, 2023 | 48.42 | 48.92 | 48.23 | 48.73 | 1,498,557 | +0.38(+0.79%) |
Feb 09, 2023 | 48.79 | 48.96 | 48.28 | 48.35 | 789,944 | -0.05(-0.09%) |
Feb 08, 2023 | 48.48 | 48.94 | 48.37 | 48.39 | 489,402 | -0.33(-0.67%) |
Feb 07, 2023 | 48.65 | 48.94 | 48.29 | 48.72 | 879,498 | -0.21(-0.43%) |
Feb 06, 2023 | 48.53 | 49.00 | 48.18 | 48.93 | 866,904 | +0.07(+0.15%) |
Feb 03, 2023 | 48.58 | 48.86 | 48.17 | 48.86 | 998,766 | +0.05(+0.09%) |
Feb 02, 2023 | 48.84 | 49.44 | 48.50 | 48.81 | 1,129,451 | +0.06(+0.13%) |
Feb 01, 2023 | 48.38 | 49.23 | 48.18 | 48.75 | 1,303,610 | +0.13(+0.26%) |
Jan 31, 2023 | 48.11 | 48.68 | 47.76 | 48.62 | 1,369,195 | +0.85(+1.79%) |
Jan 30, 2023 | 48.03 | 48.24 | 47.75 | 47.77 | 837,088 | -0.30(-0.62%) |
Jan 27, 2023 | 48.11 | 48.18 | 47.72 | 48.07 | 1,085,651 | +0.05(+0.11%) |
Jan 26, 2023 | 47.69 | 48.06 | 47.61 | 48.01 | 834,129 | +0.42(+0.88%) |
Jan 25, 2023 | 47.48 | 47.60 | 47.21 | 47.59 | 801,670 | +0.25(+0.52%) |
Jan 24, 2023 | 47.00 | 47.39 | 46.55 | 47.35 | 814,269 | +0.35(+0.73%) |
Jan 23, 2023 | 47.29 | 47.61 | 46.88 | 47.00 | 1,246,012 | -0.38(-0.80%) |
Jan 20, 2023 | 47.01 | 47.39 | 46.81 | 47.39 | 1,148,575 | +0.30(+0.64%) |
Jan 19, 2023 | 47.14 | 47.39 | 46.84 | 47.09 | 1,697,274 | +0.05(+0.12%) |
Jan 18, 2023 | 48.21 | 48.42 | 46.97 | 47.03 | 1,519,234 | -1.23(-2.56%) |
Jan 17, 2023 | 48.49 | 48.82 | 48.18 | 48.27 | 981,280 | +0.08(+0.17%) |
Jan 13, 2023 | 48.16 | 48.16 | 47.71 | 48.18 | 1,242,934 | -0.68(-1.39%) |
Jan 12, 2023 | 48.19 | 48.94 | 47.87 | 48.87 | 1,206,816 | +0.77(+1.60%) |
Jan 11, 2023 | 47.45 | 48.13 | 47.11 | 48.09 | 1,076,580 | +1.67(+3.60%) |
Jan 10, 2023 | 46.17 | 46.44 | 45.75 | 46.42 | 975,366 | +0.27(+0.59%) |
Jan 09, 2023 | 45.46 | 46.70 | 45.46 | 46.15 | 1,154,133 | +0.25(+0.55%) |
Jan 06, 2023 | 45.38 | 45.96 | 45.24 | 45.90 | 916,790 | +0.67(+1.49%) |
Jan 05, 2023 | 46.13 | 46.16 | 45.04 | 45.23 | 1,279,897 | -1.02(-2.20%) |
Jan 04, 2023 | 46.60 | 46.72 | 46.01 | 46.24 | 2,341,768 | -0.23(-0.49%) |
Jan 03, 2023 | 47.56 | 47.61 | 46.32 | 46.47 | 1,072,094 | -0.82(-1.73%) |
Dec 30, 2022 | 47.10 | 47.39 | 46.89 | 47.29 | 751,039 | +0.05(+0.12%) |
Dec 29, 2022 | 47.05 | 47.38 | 46.88 | 47.23 | 912,242 | +0.27(+0.58%) |
Dec 28, 2022 | 47.58 | 47.66 | 46.83 | 46.96 | 655,394 | -0.46(-0.98%) |
Dec 27, 2022 | 47.71 | 48.03 | 47.33 | 47.42 | 632,881 | -0.20(-0.42%) |
Dec 23, 2022 | 47.00 | 47.64 | 46.90 | 47.62 | 595,389 | +0.52(+1.10%) |
Dec 22, 2022 | 46.98 | 47.18 | 46.41 | 47.10 | 926,998 | -0.29(-0.61%) |
Dec 21, 2022 | 47.64 | 48.13 | 47.30 | 47.39 | 1,279,678 | +0.13(+0.27%) |
Dec 20, 2022 | 46.70 | 47.44 | 46.60 | 47.27 | 1,036,119 | +0.32(+0.68%) |
Dec 19, 2022 | 47.34 | 47.41 | 46.73 | 46.95 | 1,236,629 | -0.54(-1.15%) |
Dec 16, 2022 | 47.78 | 47.78 | 46.84 | 47.49 | 2,187,716 | -0.64(-1.32%) |
Dec 15, 2022 | 47.24 | 48.18 | 47.22 | 48.13 | 2,121,364 | +0.41(+0.86%) |
Dec 14, 2022 | 47.88 | 48.50 | 47.39 | 47.72 | 1,745,940 | -0.10(-0.21%) |
Dec 13, 2022 | 48.01 | 48.13 | 47.38 | 47.82 | 2,079,899 | +0.84(+1.78%) |
Dec 12, 2022 | 47.29 | 47.29 | 46.84 | 46.99 | 1,948,386 | -0.31(-0.65%) |
Dec 09, 2022 | 47.10 | 47.69 | 47.10 | 47.29 | 1,040,856 | +0.15(+0.31%) |
Dec 08, 2022 | 47.16 | 48.05 | 46.94 | 47.15 | 1,848,808 | +0.63(+1.36%) |
Dec 07, 2022 | 46.80 | 47.18 | 46.45 | 46.52 | 1,603,777 | -0.40(-0.86%) |
Dec 06, 2022 | 46.89 | 47.20 | 46.79 | 46.92 | 1,096,481 | +0.04(+0.08%) |
Dec 05, 2022 | 47.15 | 47.45 | 46.74 | 46.89 | 1,113,283 | -0.66(-1.39%) |
Dec 02, 2022 | 46.74 | 47.68 | 46.59 | 47.55 | 1,574,363 | +0.33(+0.70%) |