Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 50.96 | 51.43 | 50.51 | 50.53 | 1,938,324 | -0.53(-1.04%) |
Feb 27, 2023 | 51.43 | 51.50 | 50.78 | 51.06 | 1,515,738 | -0.03(-0.06%) |
Feb 24, 2023 | 50.51 | 51.19 | 50.31 | 51.09 | 1,404,667 | +0.27(+0.52%) |
Feb 23, 2023 | 50.65 | 50.97 | 50.23 | 50.82 | 1,924,208 | +0.50(+1.00%) |
Feb 22, 2023 | 50.44 | 50.89 | 49.80 | 50.32 | 2,605,430 | -0.65(-1.27%) |
Feb 21, 2023 | 53.46 | 53.46 | 50.53 | 50.96 | 3,586,701 | +1.55(+3.13%) |
Feb 17, 2023 | 48.79 | 49.51 | 48.68 | 49.41 | 2,020,390 | +0.59(+1.21%) |
Feb 16, 2023 | 48.82 | 49.21 | 48.74 | 48.83 | 1,083,100 | -0.86(-1.74%) |
Feb 15, 2023 | 49.06 | 49.71 | 48.74 | 49.69 | 969,547 | +0.63(+1.28%) |
Feb 14, 2023 | 49.28 | 49.50 | 48.86 | 49.06 | 1,271,351 | -0.30(-0.62%) |
Feb 13, 2023 | 48.93 | 49.40 | 48.64 | 49.37 | 1,296,977 | +0.50(+1.03%) |
Feb 10, 2023 | 48.65 | 48.89 | 48.42 | 48.86 | 948,708 | +0.21(+0.43%) |
Feb 09, 2023 | 49.02 | 49.14 | 48.49 | 48.65 | 1,144,536 | -0.18(-0.37%) |
Feb 08, 2023 | 49.41 | 49.88 | 48.64 | 48.83 | 2,083,493 | -0.85(-1.70%) |
Feb 07, 2023 | 50.36 | 50.36 | 49.47 | 49.68 | 2,096,059 | -1.22(-2.39%) |
Feb 06, 2023 | 50.62 | 51.02 | 50.36 | 50.90 | 2,042,124 | -0.04(-0.07%) |
Feb 03, 2023 | 51.47 | 51.58 | 50.27 | 50.93 | 1,948,142 | -0.53(-1.03%) |
Feb 02, 2023 | 50.36 | 51.51 | 50.10 | 51.47 | 2,104,513 | +0.83(+1.63%) |
Feb 01, 2023 | 49.78 | 50.79 | 49.75 | 50.64 | 2,122,822 | +0.69(+1.39%) |
Jan 31, 2023 | 48.96 | 49.96 | 48.33 | 49.95 | 1,460,438 | +1.28(+2.64%) |
Jan 30, 2023 | 48.67 | 49.44 | 48.50 | 48.66 | 1,249,851 | -0.07(-0.14%) |
Jan 27, 2023 | 49.69 | 49.84 | 48.39 | 48.73 | 2,328,455 | -1.40(-2.79%) |
Jan 26, 2023 | 50.16 | 50.90 | 49.88 | 50.13 | 2,737,400 | -0.14(-0.28%) |
Jan 25, 2023 | 48.96 | 50.56 | 48.68 | 50.27 | 1,998,314 | +1.38(+2.82%) |
Jan 24, 2023 | 47.75 | 49.40 | 47.75 | 48.89 | 1,392,475 | +1.31(+2.75%) |
Jan 23, 2023 | 47.64 | 47.82 | 47.17 | 47.58 | 1,126,270 | +0.10(+0.22%) |
Jan 20, 2023 | 47.21 | 47.49 | 46.78 | 47.48 | 954,144 | +0.37(+0.79%) |
Jan 19, 2023 | 46.45 | 47.23 | 46.06 | 47.11 | 1,427,725 | +0.53(+1.14%) |
Jan 18, 2023 | 47.80 | 48.08 | 46.51 | 46.57 | 1,560,783 | -1.28(-2.68%) |
Jan 17, 2023 | 48.27 | 48.56 | 47.83 | 47.86 | 1,780,800 | -0.36(-0.75%) |
Jan 13, 2023 | 47.60 | 48.35 | 47.46 | 48.22 | 1,185,442 | +0.41(+0.85%) |
Jan 12, 2023 | 48.31 | 48.41 | 47.65 | 47.81 | 1,203,286 | -0.56(-1.16%) |
Jan 11, 2023 | 48.39 | 48.72 | 48.17 | 48.37 | 1,727,926 | +0.06(+0.12%) |
Jan 10, 2023 | 47.81 | 48.44 | 47.72 | 48.31 | 1,289,314 | +0.62(+1.29%) |
Jan 09, 2023 | 48.19 | 48.62 | 47.65 | 47.69 | 1,544,075 | -0.64(-1.32%) |
Jan 06, 2023 | 48.31 | 48.63 | 47.92 | 48.33 | 2,258,116 | +1.23(+2.62%) |
Jan 05, 2023 | 47.93 | 48.22 | 46.74 | 47.10 | 1,947,366 | -1.69(-3.47%) |
Jan 04, 2023 | 47.29 | 49.00 | 47.17 | 48.79 | 1,760,288 | +1.82(+3.88%) |
Jan 03, 2023 | 48.02 | 48.13 | 46.22 | 46.96 | 2,916,482 | -1.98(-4.04%) |
Dec 30, 2022 | 48.82 | 49.04 | 48.55 | 48.94 | 1,045,605 | -0.08(-0.16%) |
Dec 29, 2022 | 48.80 | 49.09 | 48.78 | 49.02 | 784,285 | +0.21(+0.43%) |
Dec 28, 2022 | 49.63 | 49.85 | 48.75 | 48.81 | 969,791 | -0.90(-1.82%) |
Dec 27, 2022 | 49.40 | 49.91 | 49.38 | 49.71 | 673,748 | +0.38(+0.77%) |
Dec 23, 2022 | 48.89 | 49.33 | 48.71 | 49.33 | 564,484 | +0.47(+0.95%) |
Dec 22, 2022 | 48.77 | 48.99 | 48.22 | 48.86 | 803,406 | -0.01(-0.02%) |
Dec 21, 2022 | 48.45 | 48.99 | 48.34 | 48.87 | 833,424 | +0.65(+1.34%) |
Dec 20, 2022 | 49.18 | 49.20 | 48.18 | 48.23 | 1,080,400 | -0.87(-1.78%) |
Dec 19, 2022 | 48.66 | 49.51 | 48.54 | 49.10 | 1,233,419 | +0.48(+1.00%) |
Dec 16, 2022 | 48.63 | 48.90 | 48.09 | 48.62 | 2,362,324 | -0.53(-1.08%) |
Dec 15, 2022 | 49.73 | 49.95 | 48.91 | 49.15 | 1,239,769 | -1.09(-2.17%) |
Dec 14, 2022 | 49.84 | 50.67 | 49.66 | 50.24 | 1,356,267 | +0.27(+0.53%) |
Dec 13, 2022 | 50.98 | 51.07 | 49.83 | 49.97 | 1,681,991 | -0.33(-0.66%) |
Dec 12, 2022 | 49.78 | 50.32 | 49.45 | 50.31 | 1,006,820 | +0.48(+0.95%) |
Dec 09, 2022 | 49.92 | 50.19 | 49.35 | 49.83 | 1,218,720 | -0.19(-0.38%) |
Dec 08, 2022 | 50.44 | 50.50 | 49.76 | 50.02 | 1,122,133 | -0.37(-0.74%) |
Dec 07, 2022 | 50.70 | 51.00 | 50.16 | 50.39 | 1,275,628 | -0.20(-0.39%) |
Dec 06, 2022 | 51.06 | 51.52 | 49.84 | 50.59 | 1,752,035 | -1.18(-2.28%) |
Dec 05, 2022 | 52.33 | 52.46 | 51.72 | 51.77 | 1,121,138 | -1.02(-1.93%) |
Dec 02, 2022 | 52.02 | 52.91 | 51.99 | 52.79 | 1,170,477 | +0.57(+1.09%) |