Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.01 | 48.13 | 47.63 | 47.66 | 1,257,310 | -0.14(-0.29%) |
Feb 27, 2023 | 48.01 | 48.19 | 47.66 | 47.80 | 1,211,621 | +0.08(+0.17%) |
Feb 24, 2023 | 47.47 | 47.79 | 47.06 | 47.72 | 1,475,147 | -0.30(-0.62%) |
Feb 23, 2023 | 48.11 | 48.24 | 47.43 | 48.02 | 1,380,092 | +0.34(+0.71%) |
Feb 22, 2023 | 47.79 | 48.05 | 47.50 | 47.68 | 1,528,159 | +0.04(+0.08%) |
Feb 21, 2023 | 48.17 | 48.36 | 47.57 | 47.64 | 1,611,239 | -0.83(-1.71%) |
Feb 17, 2023 | 48.98 | 48.98 | 48.24 | 48.47 | 1,860,068 | -0.92(-1.86%) |
Feb 16, 2023 | 49.55 | 49.95 | 49.34 | 49.39 | 1,958,528 | -0.43(-0.86%) |
Feb 15, 2023 | 49.55 | 49.82 | 49.28 | 49.82 | 1,611,140 | -0.25(-0.50%) |
Feb 14, 2023 | 49.79 | 50.24 | 49.50 | 50.07 | 2,624,968 | +0.06(+0.12%) |
Feb 13, 2023 | 49.79 | 50.08 | 49.46 | 50.01 | 2,020,410 | +0.29(+0.58%) |
Feb 10, 2023 | 48.99 | 49.74 | 48.99 | 49.72 | 1,350,466 | +0.82(+1.68%) |
Feb 09, 2023 | 49.72 | 49.78 | 48.80 | 48.90 | 1,907,379 | -0.41(-0.83%) |
Feb 08, 2023 | 49.86 | 49.87 | 49.17 | 49.31 | 1,970,231 | -0.65(-1.30%) |
Feb 07, 2023 | 49.33 | 50.10 | 49.05 | 49.96 | 1,937,643 | +0.70(+1.42%) |
Feb 06, 2023 | 49.79 | 49.83 | 49.05 | 49.26 | 2,330,235 | -0.66(-1.32%) |
Feb 03, 2023 | 50.08 | 50.70 | 49.85 | 49.92 | 3,083,232 | -0.32(-0.64%) |
Feb 02, 2023 | 50.33 | 50.63 | 49.84 | 50.24 | 2,836,834 | +0.38(+0.76%) |
Feb 01, 2023 | 49.69 | 50.22 | 48.90 | 49.86 | 1,759,083 | +0.11(+0.22%) |
Jan 31, 2023 | 49.18 | 49.75 | 49.04 | 49.75 | 2,536,465 | +0.60(+1.22%) |
Jan 30, 2023 | 49.62 | 49.81 | 49.10 | 49.15 | 2,523,684 | -0.81(-1.62%) |
Jan 27, 2023 | 50.03 | 50.45 | 49.82 | 49.96 | 2,250,798 | -0.07(-0.14%) |
Jan 26, 2023 | 49.56 | 50.04 | 49.00 | 50.03 | 2,764,910 | +0.92(+1.87%) |
Jan 25, 2023 | 48.74 | 49.11 | 48.33 | 49.11 | 2,176,343 | +0.04(+0.08%) |
Jan 24, 2023 | 49.25 | 49.82 | 48.66 | 49.07 | 2,450,873 | -0.24(-0.49%) |
Jan 23, 2023 | 48.97 | 49.51 | 48.89 | 49.31 | 2,190,430 | +0.48(+0.98%) |
Jan 20, 2023 | 48.24 | 48.83 | 47.83 | 48.83 | 2,703,499 | +0.82(+1.71%) |
Jan 19, 2023 | 47.87 | 48.23 | 47.47 | 48.01 | 1,811,105 | -0.05(-0.10%) |
Jan 18, 2023 | 48.93 | 49.35 | 48.03 | 48.06 | 1,993,997 | -0.57(-1.17%) |
Jan 17, 2023 | 49.00 | 49.09 | 48.59 | 48.63 | 2,048,504 | -0.29(-0.59%) |
Jan 13, 2023 | 48.52 | 48.98 | 48.33 | 48.92 | 2,111,263 | +0.05(+0.10%) |
Jan 12, 2023 | 48.53 | 48.98 | 48.18 | 48.87 | 2,961,190 | +0.66(+1.37%) |
Jan 11, 2023 | 48.22 | 48.27 | 47.77 | 48.21 | 1,962,165 | +0.28(+0.58%) |
Jan 10, 2023 | 47.52 | 47.93 | 47.21 | 47.93 | 1,893,325 | +0.44(+0.93%) |
Jan 09, 2023 | 47.98 | 48.07 | 47.44 | 47.49 | 2,087,157 | +0.05(+0.11%) |
Jan 06, 2023 | 46.78 | 47.56 | 46.73 | 47.44 | 1,857,259 | +1.13(+2.44%) |
Jan 05, 2023 | 45.97 | 46.46 | 45.67 | 46.31 | 1,080,959 | +0.11(+0.24%) |
Jan 04, 2023 | 45.55 | 46.39 | 45.53 | 46.20 | 1,450,475 | +0.60(+1.32%) |
Jan 03, 2023 | 46.31 | 46.55 | 45.27 | 45.60 | 1,970,367 | -0.65(-1.41%) |
Dec 30, 2022 | 45.93 | 46.25 | 45.78 | 46.25 | 2,806,211 | +0.01(+0.02%) |
Dec 29, 2022 | 45.76 | 46.35 | 45.69 | 46.24 | 2,327,521 | +0.63(+1.38%) |
Dec 28, 2022 | 46.64 | 46.66 | 45.57 | 45.61 | 2,475,549 | -1.12(-2.40%) |
Dec 27, 2022 | 46.95 | 46.97 | 46.50 | 46.73 | 1,554,271 | +0.00(+0.00%) |
Dec 23, 2022 | 46.19 | 46.73 | 46.02 | 46.73 | 1,164,740 | +0.65(+1.41%) |
Dec 22, 2022 | 46.62 | 46.62 | 45.27 | 46.08 | 1,610,320 | -1.00(-2.12%) |
Dec 21, 2022 | 46.81 | 47.20 | 46.61 | 47.08 | 1,567,284 | +0.78(+1.68%) |
Dec 20, 2022 | 45.91 | 46.54 | 45.90 | 46.30 | 1,763,280 | +0.27(+0.59%) |
Dec 19, 2022 | 46.65 | 46.75 | 45.77 | 46.03 | 1,780,077 | -0.54(-1.16%) |
Dec 16, 2022 | 46.64 | 46.80 | 46.23 | 46.57 | 1,911,587 | -0.55(-1.17%) |
Dec 15, 2022 | 47.54 | 47.54 | 46.86 | 47.12 | 1,649,311 | -0.92(-1.92%) |
Dec 14, 2022 | 48.23 | 48.58 | 47.73 | 48.04 | 1,453,564 | -0.19(-0.39%) |
Dec 13, 2022 | 49.10 | 49.11 | 48.10 | 48.23 | 1,401,388 | +0.51(+1.07%) |
Dec 12, 2022 | 46.99 | 47.74 | 46.85 | 47.72 | 1,459,971 | +0.76(+1.62%) |
Dec 09, 2022 | 47.64 | 47.75 | 46.93 | 46.96 | 1,269,167 | -0.71(-1.49%) |
Dec 08, 2022 | 48.05 | 48.15 | 47.52 | 47.67 | 1,165,693 | +0.09(+0.19%) |
Dec 07, 2022 | 47.46 | 47.87 | 47.41 | 47.58 | 1,587,711 | -0.01(-0.02%) |
Dec 06, 2022 | 48.17 | 48.43 | 47.28 | 47.59 | 2,258,496 | -0.71(-1.47%) |
Dec 05, 2022 | 49.29 | 49.44 | 48.12 | 48.30 | 2,044,975 | -1.13(-2.29%) |
Dec 02, 2022 | 48.97 | 49.51 | 48.80 | 49.43 | 1,371,949 | +0.07(+0.14%) |