Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.19 | 48.79 | 48.14 | 48.38 | 85,156 | +0.28(+0.58%) |
Feb 27, 2023 | 48.30 | 48.59 | 47.88 | 48.10 | 53,408 | +0.08(+0.16%) |
Feb 24, 2023 | 48.10 | 48.11 | 47.66 | 48.02 | 64,281 | -0.22(-0.46%) |
Feb 23, 2023 | 48.33 | 48.70 | 47.88 | 48.24 | 55,871 | +0.11(+0.22%) |
Feb 22, 2023 | 48.74 | 48.81 | 47.93 | 48.14 | 87,589 | -0.49(-1.00%) |
Feb 21, 2023 | 48.86 | 49.04 | 48.37 | 48.63 | 72,812 | -0.33(-0.67%) |
Feb 17, 2023 | 48.62 | 49.18 | 48.21 | 48.95 | 79,512 | +0.61(+1.27%) |
Feb 16, 2023 | 48.25 | 48.52 | 48.01 | 48.34 | 59,627 | -0.34(-0.71%) |
Feb 15, 2023 | 48.02 | 48.79 | 47.91 | 48.69 | 47,132 | +0.34(+0.69%) |
Feb 14, 2023 | 48.91 | 48.92 | 48.08 | 48.35 | 58,203 | -0.57(-1.17%) |
Feb 13, 2023 | 48.66 | 49.11 | 48.53 | 48.92 | 58,527 | +0.22(+0.45%) |
Feb 10, 2023 | 48.52 | 48.84 | 48.16 | 48.70 | 50,661 | +0.15(+0.32%) |
Feb 09, 2023 | 49.33 | 49.67 | 48.26 | 48.55 | 46,736 | -0.77(-1.55%) |
Feb 08, 2023 | 49.46 | 49.92 | 48.15 | 49.32 | 60,812 | -0.47(-0.94%) |
Feb 07, 2023 | 49.34 | 49.84 | 48.59 | 49.79 | 72,620 | +0.36(+0.74%) |
Feb 06, 2023 | 50.07 | 50.07 | 49.18 | 49.42 | 71,031 | -0.91(-1.81%) |
Feb 03, 2023 | 49.16 | 50.44 | 48.03 | 50.33 | 88,046 | +1.07(+2.18%) |
Feb 02, 2023 | 48.58 | 49.33 | 48.36 | 49.26 | 92,223 | +0.86(+1.78%) |
Feb 01, 2023 | 48.20 | 48.91 | 47.91 | 48.40 | 89,635 | -0.02(-0.04%) |
Jan 31, 2023 | 47.57 | 48.93 | 46.97 | 48.42 | 98,193 | +0.64(+1.34%) |
Jan 30, 2023 | 47.65 | 48.08 | 47.55 | 47.78 | 76,796 | +0.07(+0.14%) |
Jan 27, 2023 | 47.12 | 48.05 | 47.12 | 47.71 | 51,513 | +0.72(+1.53%) |
Jan 26, 2023 | 46.70 | 47.10 | 45.90 | 46.99 | 65,976 | +0.26(+0.55%) |
Jan 25, 2023 | 47.08 | 47.24 | 46.54 | 46.73 | 68,880 | -0.09(-0.18%) |
Jan 24, 2023 | 46.69 | 47.15 | 46.01 | 46.82 | 57,933 | +0.39(+0.85%) |
Jan 23, 2023 | 46.69 | 46.76 | 46.27 | 46.42 | 49,627 | -0.26(-0.55%) |
Jan 20, 2023 | 46.87 | 46.96 | 46.29 | 46.68 | 65,723 | +0.41(+0.89%) |
Jan 19, 2023 | 46.47 | 47.49 | 45.91 | 46.27 | 67,358 | -0.34(-0.74%) |
Jan 18, 2023 | 47.52 | 47.84 | 46.49 | 46.62 | 51,641 | -0.97(-2.03%) |
Jan 17, 2023 | 48.23 | 48.46 | 47.39 | 47.58 | 46,687 | -0.44(-0.92%) |
Jan 13, 2023 | 47.28 | 48.10 | 46.99 | 48.02 | 45,230 | +0.50(+1.05%) |
Jan 12, 2023 | 46.68 | 47.92 | 46.49 | 47.53 | 48,403 | +1.05(+2.27%) |
Jan 11, 2023 | 46.55 | 46.69 | 46.13 | 46.47 | 69,104 | +0.11(+0.25%) |
Jan 10, 2023 | 46.76 | 47.06 | 46.25 | 46.36 | 82,625 | -0.38(-0.82%) |
Jan 09, 2023 | 48.02 | 48.30 | 46.56 | 46.74 | 81,078 | -0.99(-2.07%) |
Jan 06, 2023 | 46.98 | 47.97 | 46.98 | 47.73 | 57,854 | +0.96(+2.05%) |
Jan 05, 2023 | 47.56 | 47.56 | 46.76 | 46.77 | 56,453 | -1.02(-2.12%) |
Jan 04, 2023 | 48.28 | 48.85 | 47.64 | 47.78 | 58,954 | -0.18(-0.38%) |
Jan 03, 2023 | 49.16 | 49.56 | 47.78 | 47.97 | 72,344 | -0.87(-1.78%) |
Dec 30, 2022 | 48.74 | 49.11 | 48.57 | 48.84 | 62,638 | +0.00(+0.00%) |
Dec 29, 2022 | 48.35 | 49.07 | 48.30 | 48.84 | 57,752 | +0.79(+1.65%) |
Dec 28, 2022 | 48.42 | 48.64 | 48.04 | 48.04 | 62,743 | -0.14(-0.30%) |
Dec 27, 2022 | 48.63 | 48.63 | 48.11 | 48.19 | 36,785 | -0.22(-0.46%) |
Dec 23, 2022 | 47.60 | 50.00 | 47.60 | 48.41 | 48,071 | +0.93(+1.96%) |
Dec 22, 2022 | 47.66 | 47.81 | 46.86 | 47.48 | 62,416 | -0.39(-0.82%) |
Dec 21, 2022 | 47.03 | 48.17 | 46.77 | 47.87 | 60,765 | +1.31(+2.82%) |
Dec 20, 2022 | 46.80 | 47.24 | 46.40 | 46.56 | 56,753 | -0.08(-0.16%) |
Dec 19, 2022 | 46.53 | 47.21 | 46.20 | 46.64 | 79,144 | +0.11(+0.23%) |
Dec 16, 2022 | 46.65 | 46.88 | 46.35 | 46.53 | 220,239 | -0.05(-0.10%) |
Dec 15, 2022 | 47.31 | 47.91 | 46.38 | 46.58 | 84,496 | -1.22(-2.55%) |
Dec 14, 2022 | 48.91 | 49.15 | 47.78 | 47.79 | 60,284 | -1.04(-2.14%) |
Dec 13, 2022 | 50.09 | 50.61 | 48.41 | 48.84 | 84,488 | -0.49(-0.99%) |
Dec 12, 2022 | 48.70 | 49.50 | 48.40 | 49.33 | 53,327 | +0.56(+1.14%) |
Dec 09, 2022 | 49.02 | 49.18 | 48.49 | 48.77 | 49,153 | -0.25(-0.51%) |
Dec 08, 2022 | 48.79 | 49.45 | 48.38 | 49.02 | 49,161 | +0.02(+0.04%) |
Dec 07, 2022 | 49.46 | 49.90 | 48.91 | 49.00 | 46,132 | -0.41(-0.83%) |
Dec 06, 2022 | 49.34 | 49.95 | 48.83 | 49.41 | 78,715 | -0.16(-0.33%) |
Dec 05, 2022 | 50.74 | 50.74 | 48.69 | 49.57 | 85,661 | -1.29(-2.53%) |
Dec 02, 2022 | 50.62 | 52.19 | 50.49 | 50.86 | 102,843 | -0.30(-0.58%) |