Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.45 | 48.78 | 48.35 | 48.41 | 44,734 | +0.03(+0.06%) |
Feb 27, 2023 | 48.69 | 49.05 | 48.28 | 48.39 | 47,675 | +0.00(+0.00%) |
Feb 24, 2023 | 47.76 | 48.41 | 47.60 | 48.39 | 49,908 | +0.10(+0.22%) |
Feb 23, 2023 | 48.48 | 48.63 | 47.80 | 48.28 | 45,127 | +0.14(+0.30%) |
Feb 22, 2023 | 48.24 | 48.46 | 47.89 | 48.14 | 86,905 | -0.18(-0.37%) |
Feb 21, 2023 | 49.16 | 49.16 | 48.12 | 48.32 | 68,552 | -1.23(-2.48%) |
Feb 17, 2023 | 49.30 | 49.59 | 49.02 | 49.55 | 30,335 | +0.16(+0.33%) |
Feb 16, 2023 | 49.52 | 49.87 | 49.29 | 49.39 | 49,042 | -0.73(-1.46%) |
Feb 15, 2023 | 49.75 | 50.20 | 49.69 | 50.12 | 45,343 | +0.08(+0.15%) |
Feb 14, 2023 | 50.12 | 50.43 | 49.56 | 50.04 | 37,126 | -0.21(-0.42%) |
Feb 13, 2023 | 49.77 | 50.25 | 49.55 | 50.25 | 67,372 | +0.48(+0.96%) |
Feb 10, 2023 | 49.64 | 49.83 | 49.49 | 49.78 | 35,302 | +0.00(+0.00%) |
Feb 09, 2023 | 50.74 | 50.84 | 49.68 | 49.78 | 54,603 | -0.70(-1.38%) |
Feb 08, 2023 | 50.47 | 50.87 | 50.38 | 50.47 | 34,703 | -0.52(-1.03%) |
Feb 07, 2023 | 50.30 | 51.12 | 50.02 | 50.99 | 67,292 | +0.58(+1.15%) |
Feb 06, 2023 | 50.54 | 50.60 | 50.19 | 50.41 | 28,835 | -0.50(-0.97%) |
Feb 03, 2023 | 50.57 | 51.34 | 50.56 | 50.91 | 65,963 | -0.13(-0.26%) |
Feb 02, 2023 | 50.59 | 51.30 | 50.36 | 51.04 | 89,891 | +0.82(+1.63%) |
Feb 01, 2023 | 49.53 | 50.72 | 49.49 | 50.22 | 144,773 | +0.30(+0.61%) |
Jan 31, 2023 | 48.90 | 49.92 | 48.67 | 49.92 | 112,047 | +1.06(+2.16%) |
Jan 30, 2023 | 48.85 | 49.24 | 48.81 | 48.86 | 102,239 | -0.44(-0.89%) |
Jan 27, 2023 | 48.97 | 49.44 | 48.95 | 49.30 | 79,121 | +0.30(+0.62%) |
Jan 26, 2023 | 49.07 | 49.35 | 48.54 | 48.99 | 75,507 | +0.30(+0.61%) |
Jan 25, 2023 | 47.76 | 48.71 | 47.60 | 48.70 | 103,597 | +0.69(+1.43%) |
Jan 24, 2023 | 48.23 | 48.69 | 47.90 | 48.01 | 65,144 | -0.49(-1.00%) |
Jan 23, 2023 | 47.74 | 48.72 | 47.68 | 48.50 | 131,525 | +0.99(+2.08%) |
Jan 20, 2023 | 46.53 | 47.52 | 46.39 | 47.51 | 124,096 | +1.31(+2.84%) |
Jan 19, 2023 | 45.61 | 46.41 | 45.43 | 46.20 | 468,578 | +0.16(+0.35%) |
Jan 18, 2023 | 47.04 | 47.31 | 46.01 | 46.03 | 460,219 | -1.60(-3.36%) |
Jan 17, 2023 | 47.81 | 47.89 | 47.22 | 47.63 | 151,995 | -0.21(-0.44%) |
Jan 13, 2023 | 47.30 | 47.87 | 46.66 | 47.84 | 173,225 | -0.10(-0.22%) |
Jan 12, 2023 | 47.71 | 48.20 | 47.54 | 47.95 | 93,475 | +0.50(+1.06%) |
Jan 11, 2023 | 47.32 | 47.60 | 47.11 | 47.44 | 76,741 | +0.31(+0.67%) |
Jan 10, 2023 | 46.86 | 47.22 | 46.54 | 47.13 | 118,312 | +0.19(+0.41%) |
Jan 09, 2023 | 47.35 | 47.40 | 46.87 | 46.94 | 138,257 | -0.21(-0.44%) |
Jan 06, 2023 | 46.14 | 47.28 | 45.86 | 47.15 | 146,145 | +1.37(+2.99%) |
Jan 05, 2023 | 45.96 | 46.01 | 45.43 | 45.78 | 132,754 | -0.59(-1.27%) |
Jan 04, 2023 | 45.73 | 46.80 | 45.73 | 46.37 | 123,475 | +0.96(+2.12%) |
Jan 03, 2023 | 45.67 | 46.05 | 45.07 | 45.41 | 131,191 | +0.05(+0.10%) |
Dec 30, 2022 | 45.03 | 45.55 | 45.03 | 45.36 | 116,126 | -0.11(-0.25%) |
Dec 29, 2022 | 44.80 | 45.51 | 44.74 | 45.47 | 91,133 | +0.83(+1.86%) |
Dec 28, 2022 | 44.98 | 45.02 | 44.52 | 44.64 | 149,709 | -0.27(-0.59%) |
Dec 27, 2022 | 44.80 | 45.06 | 44.45 | 44.91 | 151,441 | +0.23(+0.51%) |
Dec 23, 2022 | 44.49 | 44.80 | 44.34 | 44.68 | 92,956 | +0.18(+0.41%) |
Dec 22, 2022 | 44.21 | 44.50 | 43.58 | 44.50 | 147,281 | +0.10(+0.21%) |
Dec 21, 2022 | 44.04 | 44.63 | 44.04 | 44.41 | 103,140 | +0.70(+1.59%) |
Dec 20, 2022 | 43.65 | 44.03 | 43.56 | 43.71 | 141,412 | +0.17(+0.39%) |
Dec 19, 2022 | 43.65 | 43.95 | 43.22 | 43.54 | 150,815 | -0.01(-0.02%) |
Dec 16, 2022 | 43.39 | 43.93 | 43.21 | 43.55 | 186,111 | -0.33(-0.76%) |
Dec 15, 2022 | 43.89 | 44.13 | 43.61 | 43.88 | 222,534 | -0.63(-1.41%) |
Dec 14, 2022 | 45.37 | 45.53 | 44.34 | 44.51 | 185,445 | -0.87(-1.91%) |
Dec 13, 2022 | 46.80 | 47.03 | 45.03 | 45.38 | 154,196 | -0.40(-0.88%) |
Dec 12, 2022 | 45.24 | 45.92 | 44.76 | 45.78 | 143,518 | +0.62(+1.38%) |
Dec 09, 2022 | 45.04 | 45.49 | 45.04 | 45.16 | 137,752 | -0.13(-0.29%) |
Dec 08, 2022 | 45.35 | 45.47 | 44.95 | 45.29 | 149,962 | +0.16(+0.36%) |
Dec 07, 2022 | 44.69 | 45.47 | 44.48 | 45.13 | 207,060 | +0.09(+0.21%) |
Dec 06, 2022 | 45.58 | 45.69 | 44.65 | 45.04 | 295,904 | -0.65(-1.42%) |
Dec 05, 2022 | 47.80 | 47.80 | 45.43 | 45.69 | 337,347 | -2.49(-5.17%) |
Dec 02, 2022 | 47.87 | 48.23 | 47.86 | 48.18 | 85,528 | -0.25(-0.53%) |