Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.51 | 48.83 | 48.40 | 48.47 | 44,684 | +0.03(+0.06%) |
Feb 27, 2023 | 48.74 | 49.11 | 48.33 | 48.44 | 47,622 | +0.00(+0.00%) |
Feb 24, 2023 | 47.81 | 48.47 | 47.65 | 48.44 | 49,853 | +0.10(+0.22%) |
Feb 23, 2023 | 48.53 | 48.69 | 47.85 | 48.33 | 45,077 | +0.14(+0.30%) |
Feb 22, 2023 | 48.30 | 48.52 | 47.94 | 48.19 | 86,807 | -0.18(-0.37%) |
Feb 21, 2023 | 49.21 | 49.21 | 48.17 | 48.37 | 68,476 | -1.23(-2.48%) |
Feb 17, 2023 | 49.35 | 49.65 | 49.08 | 49.60 | 30,301 | +0.16(+0.33%) |
Feb 16, 2023 | 49.57 | 49.93 | 49.35 | 49.44 | 48,987 | -0.73(-1.46%) |
Feb 15, 2023 | 49.80 | 50.26 | 49.74 | 50.17 | 45,292 | +0.08(+0.15%) |
Feb 14, 2023 | 50.17 | 50.48 | 49.62 | 50.10 | 37,085 | -0.21(-0.42%) |
Feb 13, 2023 | 49.82 | 50.31 | 49.60 | 50.31 | 67,297 | +0.48(+0.96%) |
Feb 10, 2023 | 49.70 | 49.88 | 49.55 | 49.83 | 35,262 | +0.00(+0.00%) |
Feb 09, 2023 | 50.79 | 50.90 | 49.74 | 49.83 | 54,542 | -0.70(-1.38%) |
Feb 08, 2023 | 50.53 | 50.93 | 50.44 | 50.53 | 34,664 | -0.52(-1.03%) |
Feb 07, 2023 | 50.36 | 51.18 | 50.08 | 51.05 | 67,217 | +0.58(+1.15%) |
Feb 06, 2023 | 50.59 | 50.66 | 50.25 | 50.47 | 28,803 | -0.50(-0.97%) |
Feb 03, 2023 | 50.62 | 51.40 | 50.61 | 50.97 | 65,890 | -0.13(-0.26%) |
Feb 02, 2023 | 50.65 | 51.36 | 50.41 | 51.10 | 89,790 | +0.82(+1.63%) |
Feb 01, 2023 | 49.58 | 50.77 | 49.55 | 50.28 | 144,611 | +0.30(+0.61%) |
Jan 31, 2023 | 48.95 | 49.97 | 48.73 | 49.97 | 111,922 | +1.06(+2.16%) |
Jan 30, 2023 | 48.91 | 49.30 | 48.87 | 48.92 | 102,125 | -0.44(-0.89%) |
Jan 27, 2023 | 49.02 | 49.50 | 49.00 | 49.35 | 79,032 | +0.30(+0.62%) |
Jan 26, 2023 | 49.13 | 49.40 | 48.59 | 49.05 | 75,422 | +0.30(+0.61%) |
Jan 25, 2023 | 47.81 | 48.76 | 47.66 | 48.75 | 103,481 | +0.69(+1.43%) |
Jan 24, 2023 | 48.29 | 48.74 | 47.95 | 48.07 | 65,071 | -0.49(-1.00%) |
Jan 23, 2023 | 47.79 | 48.77 | 47.73 | 48.55 | 131,378 | +0.99(+2.08%) |
Jan 20, 2023 | 46.58 | 47.57 | 46.44 | 47.56 | 123,958 | +1.32(+2.84%) |
Jan 19, 2023 | 45.67 | 46.47 | 45.48 | 46.25 | 468,055 | +0.16(+0.35%) |
Jan 18, 2023 | 47.10 | 47.36 | 46.06 | 46.09 | 459,704 | -1.60(-3.36%) |
Jan 17, 2023 | 47.87 | 47.94 | 47.28 | 47.69 | 151,825 | -0.21(-0.44%) |
Jan 13, 2023 | 47.35 | 47.92 | 46.71 | 47.90 | 173,031 | -0.10(-0.22%) |
Jan 12, 2023 | 47.76 | 48.26 | 47.59 | 48.00 | 93,371 | +0.51(+1.06%) |
Jan 11, 2023 | 47.37 | 47.65 | 47.16 | 47.50 | 76,655 | +0.31(+0.67%) |
Jan 10, 2023 | 46.91 | 47.27 | 46.59 | 47.18 | 118,180 | +0.19(+0.41%) |
Jan 09, 2023 | 47.40 | 47.46 | 46.92 | 46.99 | 138,102 | -0.21(-0.44%) |
Jan 06, 2023 | 46.19 | 47.33 | 45.91 | 47.20 | 145,982 | +1.37(+3.00%) |
Jan 05, 2023 | 46.01 | 46.06 | 45.48 | 45.83 | 132,606 | -0.59(-1.27%) |
Jan 04, 2023 | 45.78 | 46.86 | 45.78 | 46.42 | 123,337 | +0.96(+2.12%) |
Jan 03, 2023 | 45.72 | 46.10 | 45.12 | 45.46 | 131,044 | +0.05(+0.11%) |
Dec 30, 2022 | 45.08 | 45.61 | 45.08 | 45.41 | 115,997 | -0.11(-0.25%) |
Dec 29, 2022 | 44.85 | 45.56 | 44.79 | 45.52 | 91,031 | +0.83(+1.86%) |
Dec 28, 2022 | 45.03 | 45.07 | 44.57 | 44.69 | 149,542 | -0.27(-0.59%) |
Dec 27, 2022 | 44.85 | 45.11 | 44.50 | 44.96 | 151,272 | +0.23(+0.51%) |
Dec 23, 2022 | 44.54 | 44.85 | 44.39 | 44.73 | 92,853 | +0.18(+0.41%) |
Dec 22, 2022 | 44.26 | 44.55 | 43.63 | 44.55 | 147,116 | +0.10(+0.21%) |
Dec 21, 2022 | 44.09 | 44.68 | 44.09 | 44.46 | 103,025 | +0.70(+1.59%) |
Dec 20, 2022 | 43.70 | 44.08 | 43.61 | 43.76 | 141,254 | +0.17(+0.39%) |
Dec 19, 2022 | 43.70 | 44.00 | 43.26 | 43.59 | 150,647 | -0.01(-0.02%) |
Dec 16, 2022 | 43.44 | 43.98 | 43.25 | 43.60 | 185,903 | -0.33(-0.76%) |
Dec 15, 2022 | 43.94 | 44.18 | 43.65 | 43.93 | 222,285 | -0.63(-1.41%) |
Dec 14, 2022 | 45.42 | 45.58 | 44.39 | 44.56 | 185,238 | -0.87(-1.91%) |
Dec 13, 2022 | 46.85 | 47.09 | 45.08 | 45.43 | 154,024 | -0.41(-0.88%) |
Dec 12, 2022 | 45.29 | 45.97 | 44.81 | 45.83 | 143,358 | +0.62(+1.38%) |
Dec 09, 2022 | 45.09 | 45.54 | 45.09 | 45.21 | 137,598 | -0.13(-0.29%) |
Dec 08, 2022 | 45.40 | 45.52 | 45.00 | 45.34 | 149,795 | +0.16(+0.36%) |
Dec 07, 2022 | 44.74 | 45.52 | 44.53 | 45.18 | 206,829 | +0.09(+0.21%) |
Dec 06, 2022 | 45.63 | 45.74 | 44.70 | 45.09 | 295,574 | -0.65(-1.42%) |
Dec 05, 2022 | 47.85 | 47.85 | 45.48 | 45.74 | 336,970 | -2.49(-5.17%) |
Dec 02, 2022 | 47.92 | 48.29 | 47.91 | 48.23 | 85,433 | -0.25(-0.53%) |