Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 50.98 | 51.44 | 50.52 | 50.54 | 1,937,798 | -0.53(-1.04%) |
Feb 27, 2023 | 51.44 | 51.52 | 50.80 | 51.07 | 1,515,327 | -0.03(-0.06%) |
Feb 24, 2023 | 50.52 | 51.20 | 50.32 | 51.10 | 1,404,286 | +0.27(+0.52%) |
Feb 23, 2023 | 50.66 | 50.98 | 50.24 | 50.83 | 1,923,686 | +0.50(+1.00%) |
Feb 22, 2023 | 50.45 | 50.90 | 49.82 | 50.33 | 2,604,724 | -0.65(-1.27%) |
Feb 21, 2023 | 53.48 | 53.48 | 50.54 | 50.98 | 3,585,728 | +1.55(+3.13%) |
Feb 17, 2023 | 48.80 | 49.52 | 48.70 | 49.43 | 2,019,842 | +0.59(+1.21%) |
Feb 16, 2023 | 48.83 | 49.22 | 48.75 | 48.84 | 1,082,806 | -0.86(-1.74%) |
Feb 15, 2023 | 49.08 | 49.72 | 48.75 | 49.70 | 969,284 | +0.63(+1.28%) |
Feb 14, 2023 | 49.29 | 49.51 | 48.88 | 49.08 | 1,271,006 | -0.30(-0.62%) |
Feb 13, 2023 | 48.94 | 49.42 | 48.65 | 49.38 | 1,296,626 | +0.50(+1.03%) |
Feb 10, 2023 | 48.67 | 48.90 | 48.43 | 48.88 | 948,450 | +0.21(+0.43%) |
Feb 09, 2023 | 49.04 | 49.15 | 48.51 | 48.67 | 1,144,226 | -0.18(-0.37%) |
Feb 08, 2023 | 49.43 | 49.90 | 48.65 | 48.85 | 2,082,928 | -0.85(-1.70%) |
Feb 07, 2023 | 50.38 | 50.38 | 49.48 | 49.69 | 2,095,491 | -1.22(-2.39%) |
Feb 06, 2023 | 50.63 | 51.03 | 50.38 | 50.91 | 2,041,570 | -0.04(-0.07%) |
Feb 03, 2023 | 51.48 | 51.59 | 50.28 | 50.95 | 1,947,614 | -0.53(-1.03%) |
Feb 02, 2023 | 50.38 | 51.53 | 50.11 | 51.48 | 2,103,942 | +0.83(+1.63%) |
Feb 01, 2023 | 49.79 | 50.81 | 49.76 | 50.65 | 2,122,246 | +0.69(+1.39%) |
Jan 31, 2023 | 48.97 | 49.97 | 48.34 | 49.96 | 1,460,042 | +1.28(+2.64%) |
Jan 30, 2023 | 48.69 | 49.46 | 48.52 | 48.68 | 1,249,512 | -0.07(-0.14%) |
Jan 27, 2023 | 49.70 | 49.86 | 48.41 | 48.74 | 2,327,823 | -1.40(-2.79%) |
Jan 26, 2023 | 50.18 | 50.91 | 49.89 | 50.14 | 2,736,658 | -0.14(-0.28%) |
Jan 25, 2023 | 48.97 | 50.58 | 48.70 | 50.28 | 1,997,772 | +1.38(+2.82%) |
Jan 24, 2023 | 47.76 | 49.42 | 47.76 | 48.91 | 1,392,098 | +1.31(+2.75%) |
Jan 23, 2023 | 47.65 | 47.83 | 47.19 | 47.59 | 1,125,965 | +0.10(+0.22%) |
Jan 20, 2023 | 47.22 | 47.50 | 46.80 | 47.49 | 953,885 | +0.37(+0.79%) |
Jan 19, 2023 | 46.46 | 47.24 | 46.07 | 47.12 | 1,427,338 | +0.53(+1.14%) |
Jan 18, 2023 | 47.81 | 48.10 | 46.52 | 46.59 | 1,560,360 | -1.28(-2.68%) |
Jan 17, 2023 | 48.29 | 48.57 | 47.85 | 47.87 | 1,780,317 | -0.36(-0.75%) |
Jan 13, 2023 | 47.61 | 48.36 | 47.47 | 48.23 | 1,185,121 | +0.41(+0.85%) |
Jan 12, 2023 | 48.33 | 48.42 | 47.66 | 47.82 | 1,202,960 | -0.56(-1.16%) |
Jan 11, 2023 | 48.40 | 48.73 | 48.18 | 48.38 | 1,727,457 | +0.06(+0.12%) |
Jan 10, 2023 | 47.82 | 48.45 | 47.74 | 48.33 | 1,288,964 | +0.62(+1.29%) |
Jan 09, 2023 | 48.20 | 48.63 | 47.66 | 47.71 | 1,543,656 | -0.64(-1.32%) |
Jan 06, 2023 | 48.33 | 48.64 | 47.94 | 48.34 | 2,257,504 | +1.24(+2.62%) |
Jan 05, 2023 | 47.95 | 48.23 | 46.76 | 47.11 | 1,946,838 | -1.69(-3.47%) |
Jan 04, 2023 | 47.30 | 49.01 | 47.19 | 48.80 | 1,759,810 | +1.82(+3.88%) |
Jan 03, 2023 | 48.03 | 48.14 | 46.23 | 46.98 | 2,915,691 | -1.98(-4.04%) |
Dec 30, 2022 | 48.83 | 49.05 | 48.56 | 48.95 | 1,045,321 | -0.08(-0.16%) |
Dec 29, 2022 | 48.81 | 49.10 | 48.80 | 49.03 | 784,073 | +0.21(+0.43%) |
Dec 28, 2022 | 49.65 | 49.86 | 48.76 | 48.82 | 969,528 | -0.90(-1.82%) |
Dec 27, 2022 | 49.41 | 49.92 | 49.39 | 49.72 | 673,566 | +0.38(+0.77%) |
Dec 23, 2022 | 48.91 | 49.34 | 48.72 | 49.34 | 564,331 | +0.47(+0.95%) |
Dec 22, 2022 | 48.78 | 49.00 | 48.24 | 48.88 | 803,188 | -0.01(-0.02%) |
Dec 21, 2022 | 48.47 | 49.00 | 48.35 | 48.89 | 833,198 | +0.65(+1.34%) |
Dec 20, 2022 | 49.19 | 49.21 | 48.19 | 48.24 | 1,080,107 | -0.87(-1.78%) |
Dec 19, 2022 | 48.68 | 49.53 | 48.55 | 49.11 | 1,233,084 | +0.48(+1.00%) |
Dec 16, 2022 | 48.64 | 48.91 | 48.11 | 48.63 | 2,361,684 | -0.53(-1.08%) |
Dec 15, 2022 | 49.74 | 49.96 | 48.92 | 49.16 | 1,239,433 | -1.09(-2.17%) |
Dec 14, 2022 | 49.86 | 50.69 | 49.67 | 50.25 | 1,355,900 | +0.27(+0.53%) |
Dec 13, 2022 | 51.00 | 51.08 | 49.85 | 49.99 | 1,681,535 | -0.33(-0.66%) |
Dec 12, 2022 | 49.80 | 50.33 | 49.47 | 50.32 | 1,006,547 | +0.48(+0.95%) |
Dec 09, 2022 | 49.93 | 50.21 | 49.37 | 49.85 | 1,218,390 | -0.19(-0.38%) |
Dec 08, 2022 | 50.45 | 50.52 | 49.77 | 50.04 | 1,121,829 | -0.37(-0.74%) |
Dec 07, 2022 | 50.71 | 51.01 | 50.17 | 50.41 | 1,275,282 | -0.20(-0.39%) |
Dec 06, 2022 | 51.07 | 51.54 | 49.86 | 50.61 | 1,751,560 | -1.18(-2.28%) |
Dec 05, 2022 | 52.34 | 52.48 | 51.73 | 51.78 | 1,120,834 | -1.02(-1.93%) |
Dec 02, 2022 | 52.03 | 52.92 | 52.01 | 52.80 | 1,170,159 | +0.57(+1.09%) |