Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.74 | 52.01 | 51.61 | 51.65 | 13,152 | -0.06(-0.12%) |
Feb 27, 2023 | 52.01 | 52.34 | 51.58 | 51.71 | 7,264 | +0.01(+0.03%) |
Feb 24, 2023 | 51.44 | 51.70 | 51.28 | 51.70 | 16,034 | +0.02(+0.04%) |
Feb 23, 2023 | 51.69 | 52.01 | 51.44 | 51.68 | 19,235 | +0.22(+0.43%) |
Feb 22, 2023 | 51.86 | 51.86 | 51.30 | 51.46 | 41,790 | -0.40(-0.78%) |
Feb 21, 2023 | 52.21 | 52.21 | 51.61 | 51.86 | 10,889 | -0.74(-1.40%) |
Feb 17, 2023 | 51.97 | 52.67 | 51.97 | 52.60 | 17,630 | +0.63(+1.21%) |
Feb 16, 2023 | 52.02 | 52.45 | 51.97 | 51.97 | 14,424 | -0.66(-1.25%) |
Feb 15, 2023 | 51.81 | 52.67 | 51.78 | 52.62 | 15,889 | +0.47(+0.91%) |
Feb 14, 2023 | 52.22 | 52.68 | 51.81 | 52.15 | 13,982 | -0.38(-0.73%) |
Feb 13, 2023 | 52.12 | 52.55 | 52.00 | 52.53 | 28,218 | +0.32(+0.61%) |
Feb 10, 2023 | 51.97 | 52.25 | 51.86 | 52.22 | 23,537 | +0.06(+0.11%) |
Feb 09, 2023 | 52.98 | 53.11 | 52.09 | 52.16 | 40,610 | -0.71(-1.35%) |
Feb 08, 2023 | 52.96 | 53.21 | 52.68 | 52.87 | 78,881 | -0.52(-0.97%) |
Feb 07, 2023 | 52.46 | 53.43 | 52.40 | 53.39 | 33,306 | +0.57(+1.09%) |
Feb 06, 2023 | 53.20 | 53.32 | 52.51 | 52.82 | 84,479 | -0.50(-0.94%) |
Feb 03, 2023 | 52.61 | 53.59 | 52.61 | 53.32 | 571,838 | +0.42(+0.80%) |
Feb 02, 2023 | 51.81 | 52.96 | 51.81 | 52.89 | 23,987 | +1.19(+2.29%) |
Feb 01, 2023 | 51.01 | 52.26 | 50.97 | 51.71 | 58,660 | +0.28(+0.55%) |
Jan 31, 2023 | 50.14 | 51.43 | 50.00 | 51.43 | 12,154 | +1.58(+3.18%) |
Jan 30, 2023 | 49.77 | 50.26 | 49.77 | 49.84 | 17,163 | -0.22(-0.44%) |
Jan 27, 2023 | 49.83 | 50.19 | 49.74 | 50.06 | 13,852 | +0.21(+0.41%) |
Jan 26, 2023 | 50.33 | 50.33 | 49.53 | 49.86 | 47,432 | -0.12(-0.23%) |
Jan 25, 2023 | 50.01 | 50.01 | 49.75 | 49.97 | 27,127 | -0.22(-0.43%) |
Jan 24, 2023 | 50.37 | 50.40 | 49.98 | 50.19 | 120,937 | -0.54(-1.07%) |
Jan 23, 2023 | 50.32 | 50.92 | 50.30 | 50.73 | 25,525 | +0.38(+0.76%) |
Jan 20, 2023 | 50.02 | 50.44 | 49.67 | 50.35 | 15,002 | +0.82(+1.65%) |
Jan 19, 2023 | 49.37 | 49.69 | 49.15 | 49.53 | 49,436 | -0.14(-0.28%) |
Jan 18, 2023 | 51.30 | 51.30 | 49.67 | 49.67 | 9,092 | -1.79(-3.48%) |
Jan 17, 2023 | 51.70 | 51.75 | 51.46 | 51.46 | 18,556 | -0.53(-1.02%) |
Jan 13, 2023 | 51.01 | 52.10 | 50.97 | 51.99 | 32,795 | +0.14(+0.27%) |
Jan 12, 2023 | 51.51 | 52.05 | 51.28 | 51.85 | 19,210 | +0.67(+1.32%) |
Jan 11, 2023 | 51.24 | 51.26 | 50.89 | 51.18 | 24,141 | +0.29(+0.57%) |
Jan 10, 2023 | 50.45 | 51.15 | 50.38 | 50.89 | 4,187 | +0.30(+0.60%) |
Jan 09, 2023 | 51.12 | 51.12 | 50.45 | 50.59 | 19,769 | -0.42(-0.82%) |
Jan 06, 2023 | 50.43 | 51.19 | 50.18 | 51.00 | 11,984 | +1.30(+2.62%) |
Jan 05, 2023 | 49.97 | 49.97 | 49.57 | 49.70 | 36,793 | -0.75(-1.49%) |
Jan 04, 2023 | 50.90 | 51.05 | 50.19 | 50.45 | 26,054 | +0.18(+0.36%) |
Jan 03, 2023 | 51.05 | 51.05 | 50.11 | 50.27 | 21,031 | -0.37(-0.72%) |
Dec 30, 2022 | 50.80 | 51.03 | 50.64 | 50.64 | 52,872 | -0.42(-0.83%) |
Dec 29, 2022 | 50.44 | 51.18 | 50.44 | 51.06 | 233,434 | +0.71(+1.40%) |
Dec 28, 2022 | 50.87 | 50.89 | 50.35 | 50.35 | 34,003 | -0.44(-0.86%) |
Dec 27, 2022 | 50.79 | 50.96 | 50.56 | 50.79 | 15,276 | +0.04(+0.08%) |
Dec 23, 2022 | 50.47 | 50.86 | 50.41 | 50.75 | 8,017 | +0.43(+0.84%) |
Dec 22, 2022 | 50.03 | 50.41 | 49.66 | 50.32 | 31,647 | -0.13(-0.26%) |
Dec 21, 2022 | 49.91 | 50.81 | 49.91 | 50.46 | 41,663 | +0.71(+1.43%) |
Dec 20, 2022 | 49.44 | 50.01 | 49.44 | 49.74 | 11,417 | +0.33(+0.67%) |
Dec 19, 2022 | 49.17 | 49.73 | 49.17 | 49.41 | 10,168 | +0.15(+0.31%) |
Dec 16, 2022 | 49.47 | 49.63 | 48.98 | 49.26 | 22,471 | -0.17(-0.35%) |
Dec 15, 2022 | 50.01 | 50.05 | 49.30 | 49.43 | 18,964 | -1.17(-2.31%) |
Dec 14, 2022 | 51.23 | 51.49 | 50.39 | 50.60 | 113,223 | -0.81(-1.57%) |
Dec 13, 2022 | 52.86 | 53.07 | 51.26 | 51.41 | 14,003 | -0.58(-1.12%) |
Dec 12, 2022 | 51.63 | 52.21 | 51.54 | 51.99 | 13,526 | +0.18(+0.36%) |
Dec 09, 2022 | 52.37 | 52.37 | 51.77 | 51.80 | 24,255 | -0.18(-0.35%) |
Dec 08, 2022 | 52.01 | 52.38 | 51.79 | 51.98 | 21,644 | +0.02(+0.04%) |
Dec 07, 2022 | 51.90 | 52.39 | 51.81 | 51.96 | 61,444 | -0.07(-0.13%) |
Dec 06, 2022 | 52.31 | 52.51 | 51.74 | 52.03 | 219,442 | -0.45(-0.85%) |
Dec 05, 2022 | 54.39 | 54.39 | 51.94 | 52.48 | 47,156 | -2.07(-3.80%) |
Dec 02, 2022 | 54.32 | 54.60 | 54.14 | 54.55 | 23,138 | +0.02(+0.03%) |