Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.68 | 50.01 | 46.13 | 48.22 | 4,161,783 | +1.75(+3.77%) |
Feb 27, 2023 | 46.75 | 46.98 | 46.18 | 46.47 | 1,396,301 | +0.29(+0.63%) |
Feb 24, 2023 | 47.24 | 47.39 | 45.83 | 46.18 | 1,675,777 | -1.84(-3.83%) |
Feb 23, 2023 | 48.78 | 49.04 | 47.26 | 48.02 | 1,061,541 | +0.15(+0.31%) |
Feb 22, 2023 | 47.91 | 48.29 | 47.34 | 47.87 | 1,152,333 | +0.15(+0.31%) |
Feb 21, 2023 | 47.24 | 48.00 | 47.24 | 47.72 | 1,307,875 | -0.03(-0.06%) |
Feb 17, 2023 | 47.84 | 48.05 | 47.29 | 47.75 | 848,759 | -0.22(-0.46%) |
Feb 16, 2023 | 48.33 | 48.74 | 47.83 | 47.97 | 1,751,970 | -0.93(-1.90%) |
Feb 15, 2023 | 48.50 | 49.30 | 48.21 | 48.90 | 906,801 | -0.09(-0.18%) |
Feb 14, 2023 | 49.05 | 49.83 | 48.55 | 48.99 | 868,502 | -0.47(-0.95%) |
Feb 13, 2023 | 48.49 | 49.51 | 48.32 | 49.46 | 905,092 | +0.92(+1.90%) |
Feb 10, 2023 | 48.36 | 48.88 | 48.19 | 48.54 | 1,411,874 | -0.17(-0.35%) |
Feb 09, 2023 | 49.90 | 50.00 | 48.68 | 48.71 | 764,325 | -0.64(-1.30%) |
Feb 08, 2023 | 50.04 | 50.59 | 48.85 | 49.35 | 1,264,685 | -0.86(-1.71%) |
Feb 07, 2023 | 49.16 | 50.33 | 48.48 | 50.21 | 2,221,124 | +0.71(+1.43%) |
Feb 06, 2023 | 49.50 | 49.93 | 49.21 | 49.50 | 865,575 | -0.82(-1.63%) |
Feb 03, 2023 | 50.73 | 51.06 | 49.74 | 50.32 | 1,701,208 | -1.15(-2.23%) |
Feb 02, 2023 | 52.13 | 52.60 | 51.12 | 51.47 | 2,479,713 | -0.56(-1.08%) |
Feb 01, 2023 | 51.69 | 52.25 | 50.55 | 52.03 | 1,844,145 | +0.01(+0.02%) |
Jan 31, 2023 | 50.61 | 52.04 | 50.41 | 52.02 | 1,320,984 | +1.31(+2.58%) |
Jan 30, 2023 | 50.60 | 51.55 | 50.60 | 50.71 | 1,240,847 | -0.32(-0.63%) |
Jan 27, 2023 | 50.78 | 51.30 | 50.41 | 51.03 | 788,127 | -0.04(-0.08%) |
Jan 26, 2023 | 50.36 | 51.11 | 50.15 | 51.07 | 1,184,828 | +1.08(+2.16%) |
Jan 25, 2023 | 49.68 | 50.24 | 49.28 | 49.99 | 1,106,021 | -0.27(-0.54%) |
Jan 24, 2023 | 51.30 | 51.30 | 50.24 | 50.26 | 842,402 | -1.00(-1.95%) |
Jan 23, 2023 | 50.69 | 51.44 | 50.51 | 51.26 | 1,370,635 | +0.97(+1.93%) |
Jan 20, 2023 | 50.14 | 50.53 | 48.94 | 50.29 | 1,313,703 | +0.15(+0.30%) |
Jan 19, 2023 | 50.62 | 50.93 | 49.97 | 50.14 | 1,069,703 | -0.88(-1.72%) |
Jan 18, 2023 | 51.43 | 52.52 | 51.00 | 51.02 | 1,741,860 | -0.09(-0.18%) |
Jan 17, 2023 | 50.89 | 51.64 | 50.68 | 51.11 | 1,288,209 | +0.02(+0.04%) |
Jan 13, 2023 | 50.31 | 51.28 | 50.19 | 51.09 | 923,119 | +0.17(+0.33%) |
Jan 12, 2023 | 51.61 | 51.86 | 50.80 | 50.92 | 707,677 | -0.31(-0.61%) |
Jan 11, 2023 | 52.07 | 52.31 | 50.89 | 51.23 | 1,123,621 | -0.65(-1.25%) |
Jan 10, 2023 | 51.75 | 52.35 | 51.34 | 51.88 | 937,999 | -0.05(-0.10%) |
Jan 09, 2023 | 51.89 | 53.16 | 51.66 | 51.93 | 1,634,105 | +0.51(+0.99%) |
Jan 06, 2023 | 50.04 | 51.48 | 49.53 | 51.42 | 1,906,851 | +2.01(+4.07%) |
Jan 05, 2023 | 48.91 | 50.04 | 48.56 | 49.41 | 1,337,986 | -0.01(-0.02%) |
Jan 04, 2023 | 51.40 | 51.73 | 49.32 | 49.42 | 1,537,903 | -1.32(-2.60%) |
Jan 03, 2023 | 51.50 | 52.14 | 50.45 | 50.74 | 1,496,580 | -0.24(-0.47%) |
Dec 30, 2022 | 50.35 | 51.01 | 50.09 | 50.98 | 994,140 | +0.25(+0.49%) |
Dec 29, 2022 | 49.62 | 50.86 | 49.62 | 50.73 | 1,147,772 | +1.61(+3.28%) |
Dec 28, 2022 | 49.68 | 50.00 | 48.99 | 49.12 | 1,021,124 | -0.53(-1.07%) |
Dec 27, 2022 | 49.43 | 49.73 | 48.90 | 49.65 | 822,933 | +0.32(+0.65%) |
Dec 23, 2022 | 48.74 | 49.35 | 48.50 | 49.33 | 1,015,964 | +0.32(+0.65%) |
Dec 22, 2022 | 49.02 | 49.10 | 48.44 | 49.01 | 1,369,389 | -0.43(-0.87%) |
Dec 21, 2022 | 49.32 | 50.04 | 48.97 | 49.44 | 1,765,608 | +0.17(+0.35%) |
Dec 20, 2022 | 48.76 | 49.80 | 48.51 | 49.27 | 2,079,351 | +0.70(+1.44%) |
Dec 19, 2022 | 48.54 | 49.75 | 48.24 | 48.57 | 2,095,607 | +0.15(+0.31%) |
Dec 16, 2022 | 47.88 | 48.79 | 47.57 | 48.42 | 4,023,841 | -0.11(-0.23%) |
Dec 15, 2022 | 49.87 | 49.98 | 48.47 | 48.53 | 1,795,417 | -2.24(-4.41%) |
Dec 14, 2022 | 50.85 | 51.80 | 50.50 | 50.77 | 1,927,218 | +0.17(+0.34%) |
Dec 13, 2022 | 52.42 | 52.51 | 50.22 | 50.60 | 2,500,556 | -0.44(-0.86%) |
Dec 12, 2022 | 50.78 | 51.45 | 49.92 | 51.04 | 2,735,466 | +0.28(+0.55%) |
Dec 09, 2022 | 52.10 | 52.40 | 50.05 | 50.76 | 3,828,115 | -1.11(-2.14%) |
Dec 08, 2022 | 50.51 | 52.45 | 50.10 | 51.87 | 10,769,891 | +8.63(+19.96%) |
Dec 07, 2022 | 43.98 | 44.24 | 42.81 | 43.24 | 2,203,515 | -1.09(-2.46%) |
Dec 06, 2022 | 45.15 | 45.58 | 43.56 | 44.33 | 2,676,502 | -0.69(-1.53%) |
Dec 05, 2022 | 44.54 | 45.33 | 44.39 | 45.02 | 1,909,309 | +0.25(+0.56%) |
Dec 02, 2022 | 44.19 | 44.96 | 43.27 | 44.77 | 1,551,339 | +0.08(+0.18%) |