Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.57 | 48.71 | 48.55 | 48.64 | 116,797 | +0.09(+0.18%) |
Feb 27, 2023 | 48.59 | 48.59 | 48.52 | 48.55 | 117,307 | +0.05(+0.10%) |
Feb 24, 2023 | 48.49 | 48.52 | 48.46 | 48.50 | 104,874 | -0.18(-0.38%) |
Feb 23, 2023 | 48.70 | 48.71 | 48.63 | 48.69 | 63,946 | +0.08(+0.16%) |
Feb 22, 2023 | 48.74 | 48.78 | 48.61 | 48.61 | 201,201 | -0.06(-0.12%) |
Feb 21, 2023 | 48.67 | 48.71 | 48.64 | 48.67 | 159,719 | -0.07(-0.14%) |
Feb 17, 2023 | 48.67 | 48.75 | 48.66 | 48.73 | 88,534 | +0.00(+0.00%) |
Feb 16, 2023 | 48.80 | 48.82 | 48.71 | 48.73 | 117,634 | -0.01(-0.02%) |
Feb 15, 2023 | 48.70 | 48.79 | 48.70 | 48.74 | 525,816 | +0.05(+0.10%) |
Feb 14, 2023 | 48.73 | 48.80 | 48.66 | 48.70 | 212,970 | -0.10(-0.20%) |
Feb 13, 2023 | 48.78 | 48.80 | 48.75 | 48.79 | 98,782 | +0.01(+0.02%) |
Feb 10, 2023 | 48.86 | 48.89 | 48.78 | 48.78 | 166,518 | -0.05(-0.10%) |
Feb 09, 2023 | 48.99 | 48.99 | 48.83 | 48.83 | 157,010 | -0.10(-0.20%) |
Feb 08, 2023 | 48.91 | 48.95 | 48.86 | 48.93 | 109,000 | +0.12(+0.24%) |
Feb 07, 2023 | 48.70 | 48.94 | 48.70 | 48.81 | 119,388 | +0.14(+0.28%) |
Feb 06, 2023 | 48.70 | 48.74 | 48.67 | 48.68 | 97,585 | -0.15(-0.30%) |
Feb 03, 2023 | 49.00 | 49.00 | 48.79 | 48.82 | 67,328 | -0.28(-0.57%) |
Feb 02, 2023 | 49.16 | 49.19 | 49.08 | 49.10 | 164,339 | +0.01(+0.02%) |
Feb 01, 2023 | 48.98 | 49.13 | 48.85 | 49.09 | 125,780 | +0.19(+0.40%) |
Jan 31, 2023 | 48.89 | 48.92 | 48.83 | 48.90 | 141,664 | +0.04(+0.08%) |
Jan 30, 2023 | 48.96 | 48.96 | 48.85 | 48.86 | 391,800 | -0.12(-0.24%) |
Jan 27, 2023 | 48.97 | 49.01 | 48.95 | 48.98 | 203,572 | -0.04(-0.08%) |
Jan 26, 2023 | 49.02 | 49.06 | 48.98 | 49.02 | 156,669 | +0.01(+0.02%) |
Jan 25, 2023 | 48.99 | 49.02 | 48.95 | 49.01 | 121,007 | +0.05(+0.10%) |
Jan 24, 2023 | 48.90 | 48.98 | 48.87 | 48.96 | 121,712 | +0.08(+0.16%) |
Jan 23, 2023 | 48.87 | 48.95 | 48.87 | 48.88 | 193,905 | -0.03(-0.06%) |
Jan 20, 2023 | 48.95 | 48.95 | 48.89 | 48.91 | 107,072 | -0.09(-0.18%) |
Jan 19, 2023 | 48.86 | 49.02 | 48.82 | 49.00 | 180,989 | +0.15(+0.30%) |
Jan 18, 2023 | 48.88 | 48.92 | 48.85 | 48.85 | 98,772 | +0.13(+0.26%) |
Jan 17, 2023 | 48.73 | 48.79 | 48.72 | 48.72 | 269,219 | -0.04(-0.08%) |
Jan 13, 2023 | 48.88 | 48.93 | 48.75 | 48.76 | 459,317 | -0.14(-0.28%) |
Jan 12, 2023 | 48.85 | 48.92 | 48.79 | 48.90 | 639,703 | +0.21(+0.43%) |
Jan 11, 2023 | 48.68 | 48.70 | 48.63 | 48.69 | 205,173 | +0.03(+0.07%) |
Jan 10, 2023 | 48.69 | 48.69 | 48.62 | 48.66 | 126,448 | -0.01(-0.02%) |
Jan 09, 2023 | 48.71 | 48.77 | 48.66 | 48.67 | 125,109 | -0.02(-0.04%) |
Jan 06, 2023 | 48.57 | 48.70 | 48.50 | 48.69 | 150,319 | +0.24(+0.50%) |
Jan 05, 2023 | 48.39 | 48.48 | 48.35 | 48.44 | 137,348 | -0.03(-0.06%) |
Jan 04, 2023 | 48.59 | 48.59 | 48.47 | 48.47 | 169,336 | -0.05(-0.11%) |
Jan 03, 2023 | 48.59 | 48.62 | 48.50 | 48.52 | 149,363 | -0.00(-0.01%) |
Dec 30, 2022 | 48.49 | 48.62 | 48.47 | 48.53 | 255,015 | -0.09(-0.18%) |
Dec 29, 2022 | 48.62 | 48.62 | 48.56 | 48.62 | 232,766 | +0.09(+0.18%) |
Dec 28, 2022 | 48.58 | 48.62 | 48.51 | 48.53 | 413,574 | +0.00(+0.00%) |
Dec 27, 2022 | 48.60 | 48.65 | 48.53 | 48.53 | 207,404 | -0.11(-0.22%) |
Dec 23, 2022 | 48.61 | 48.66 | 48.58 | 48.64 | 153,076 | +0.00(+0.00%) |
Dec 22, 2022 | 48.73 | 48.77 | 48.61 | 48.64 | 349,728 | -0.11(-0.22%) |
Dec 21, 2022 | 48.75 | 48.78 | 48.69 | 48.74 | 1,113,891 | +0.15(+0.30%) |
Dec 20, 2022 | 48.53 | 48.62 | 48.53 | 48.60 | 162,263 | +0.01(+0.02%) |
Dec 19, 2022 | 48.63 | 48.64 | 48.55 | 48.59 | 173,193 | -0.07(-0.14%) |
Dec 16, 2022 | 48.56 | 48.67 | 48.55 | 48.66 | 157,587 | -0.04(-0.08%) |
Dec 15, 2022 | 48.72 | 48.75 | 48.61 | 48.69 | 189,935 | -0.05(-0.10%) |
Dec 14, 2022 | 48.72 | 48.81 | 48.60 | 48.74 | 303,750 | +0.00(+0.00%) |
Dec 13, 2022 | 48.80 | 48.85 | 48.74 | 48.74 | 303,628 | +0.13(+0.26%) |
Dec 12, 2022 | 48.62 | 48.68 | 48.56 | 48.62 | 326,310 | +0.02(+0.04%) |
Dec 09, 2022 | 48.69 | 48.71 | 48.60 | 48.60 | 304,472 | -0.13(-0.26%) |
Dec 08, 2022 | 48.77 | 48.79 | 48.70 | 48.72 | 167,372 | -0.06(-0.12%) |
Dec 07, 2022 | 48.68 | 48.78 | 48.68 | 48.78 | 135,881 | +0.10(+0.20%) |
Dec 06, 2022 | 48.73 | 48.75 | 48.64 | 48.69 | 971,492 | -0.09(-0.18%) |
Dec 05, 2022 | 48.95 | 48.95 | 48.71 | 48.77 | 175,034 | -0.24(-0.50%) |
Dec 02, 2022 | 48.76 | 49.02 | 48.75 | 49.02 | 435,901 | +0.12(+0.24%) |