Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.94 | 53.94 | 53.23 | 53.26 | 8,078 | -0.53(-0.99%) |
Feb 27, 2023 | 53.54 | 53.79 | 53.15 | 53.79 | 9,996 | -0.06(-0.11%) |
Feb 24, 2023 | 53.62 | 54.43 | 53.56 | 53.85 | 18,553 | -0.74(-1.36%) |
Feb 23, 2023 | 55.19 | 55.28 | 54.26 | 54.59 | 33,506 | -0.72(-1.30%) |
Feb 22, 2023 | 55.28 | 55.77 | 55.23 | 55.31 | 141,139 | +0.63(+1.15%) |
Feb 21, 2023 | 54.65 | 55.45 | 54.25 | 54.68 | 63,320 | +1.16(+2.17%) |
Feb 17, 2023 | 53.00 | 53.60 | 52.95 | 53.52 | 47,288 | +1.54(+2.96%) |
Feb 16, 2023 | 51.10 | 51.98 | 51.10 | 51.98 | 11,595 | +1.18(+2.32%) |
Feb 15, 2023 | 51.76 | 51.76 | 50.40 | 50.80 | 19,440 | -1.60(-3.05%) |
Feb 14, 2023 | 51.20 | 52.70 | 51.20 | 52.40 | 20,684 | +1.58(+3.11%) |
Feb 13, 2023 | 50.78 | 51.12 | 50.27 | 50.82 | 19,920 | +0.59(+1.16%) |
Feb 10, 2023 | 50.17 | 50.65 | 50.08 | 50.23 | 8,723 | +0.20(+0.41%) |
Feb 09, 2023 | 49.99 | 50.13 | 49.54 | 50.03 | 15,491 | -0.43(-0.85%) |
Feb 08, 2023 | 50.61 | 50.63 | 50.04 | 50.46 | 45,437 | -0.59(-1.16%) |
Feb 07, 2023 | 50.83 | 51.05 | 49.89 | 51.05 | 24,275 | +0.22(+0.43%) |
Feb 06, 2023 | 49.95 | 50.89 | 49.24 | 50.83 | 35,273 | +1.09(+2.19%) |
Feb 03, 2023 | 50.37 | 50.37 | 49.36 | 49.74 | 75,987 | -1.38(-2.70%) |
Feb 02, 2023 | 51.20 | 51.75 | 50.68 | 51.12 | 34,482 | +0.02(+0.04%) |
Feb 01, 2023 | 52.00 | 52.00 | 50.44 | 51.10 | 61,307 | -1.05(-2.01%) |
Jan 31, 2023 | 49.50 | 52.30 | 49.50 | 52.15 | 119,137 | +3.14(+6.41%) |
Jan 30, 2023 | 49.10 | 49.14 | 48.65 | 49.01 | 48,133 | +0.57(+1.18%) |
Jan 27, 2023 | 48.13 | 48.70 | 48.11 | 48.44 | 34,415 | +0.55(+1.15%) |
Jan 26, 2023 | 47.24 | 48.02 | 47.24 | 47.89 | 35,756 | +1.14(+2.44%) |
Jan 25, 2023 | 46.21 | 46.75 | 46.05 | 46.75 | 25,700 | +0.83(+1.81%) |
Jan 24, 2023 | 45.37 | 46.11 | 45.37 | 45.92 | 29,602 | +0.39(+0.86%) |
Jan 23, 2023 | 44.91 | 45.77 | 44.91 | 45.53 | 39,820 | +1.26(+2.85%) |
Jan 20, 2023 | 43.91 | 44.43 | 43.69 | 44.27 | 74,997 | -0.19(-0.42%) |
Jan 19, 2023 | 44.99 | 44.99 | 44.13 | 44.46 | 43,001 | +0.32(+0.72%) |
Jan 18, 2023 | 43.90 | 44.65 | 43.90 | 44.14 | 34,983 | +0.92(+2.13%) |
Jan 17, 2023 | 42.94 | 43.52 | 42.77 | 43.22 | 172,220 | -0.09(-0.21%) |
Jan 13, 2023 | 42.40 | 43.54 | 42.01 | 43.31 | 34,989 | +0.35(+0.81%) |
Jan 12, 2023 | 41.59 | 43.10 | 41.40 | 42.96 | 57,982 | +1.88(+4.58%) |
Jan 11, 2023 | 41.61 | 41.61 | 40.75 | 41.08 | 194,577 | -1.80(-4.20%) |
Jan 10, 2023 | 44.54 | 44.66 | 42.65 | 42.88 | 137,418 | -1.80(-4.03%) |
Jan 09, 2023 | 45.75 | 45.95 | 44.59 | 44.68 | 57,956 | -0.63(-1.40%) |
Jan 06, 2023 | 45.92 | 46.02 | 45.26 | 45.31 | 45,906 | -0.35(-0.76%) |
Jan 05, 2023 | 45.77 | 46.31 | 45.64 | 45.66 | 37,678 | -0.19(-0.41%) |
Jan 04, 2023 | 46.63 | 46.63 | 45.62 | 45.85 | 38,112 | -1.68(-3.53%) |
Jan 03, 2023 | 48.49 | 48.85 | 47.33 | 47.53 | 30,069 | -0.31(-0.64%) |
Dec 30, 2022 | 48.55 | 48.55 | 47.17 | 47.84 | 21,787 | -0.73(-1.50%) |
Dec 29, 2022 | 49.30 | 49.30 | 48.55 | 48.57 | 29,480 | -0.88(-1.79%) |
Dec 28, 2022 | 48.62 | 49.99 | 48.33 | 49.45 | 114,224 | +1.82(+3.83%) |
Dec 27, 2022 | 49.20 | 49.22 | 47.50 | 47.63 | 94,841 | -1.57(-3.20%) |
Dec 23, 2022 | 48.60 | 49.20 | 48.60 | 49.20 | 201,185 | +0.85(+1.76%) |
Dec 22, 2022 | 48.16 | 48.53 | 48.10 | 48.35 | 82,431 | +0.01(+0.02%) |
Dec 21, 2022 | 48.30 | 48.45 | 48.16 | 48.34 | 21,793 | +0.12(+0.25%) |
Dec 20, 2022 | 47.40 | 48.40 | 47.40 | 48.22 | 93,355 | +1.33(+2.83%) |
Dec 19, 2022 | 46.97 | 47.02 | 46.50 | 46.90 | 23,225 | -0.24(-0.50%) |
Dec 16, 2022 | 48.43 | 48.56 | 46.79 | 47.13 | 46,360 | -1.93(-3.93%) |
Dec 15, 2022 | 48.88 | 49.30 | 48.72 | 49.06 | 130,239 | +1.19(+2.49%) |
Dec 14, 2022 | 47.63 | 48.31 | 47.40 | 47.87 | 80,320 | -0.22(-0.46%) |
Dec 13, 2022 | 47.71 | 48.27 | 47.61 | 48.09 | 94,676 | +0.33(+0.69%) |
Dec 12, 2022 | 46.50 | 47.80 | 46.50 | 47.76 | 101,202 | +2.73(+6.07%) |
Dec 09, 2022 | 45.32 | 45.50 | 45.00 | 45.03 | 13,332 | -0.51(-1.12%) |
Dec 08, 2022 | 45.58 | 45.67 | 44.91 | 45.53 | 34,515 | -0.12(-0.25%) |
Dec 07, 2022 | 46.50 | 46.51 | 45.37 | 45.65 | 98,441 | -1.09(-2.34%) |
Dec 06, 2022 | 46.94 | 47.28 | 46.62 | 46.74 | 37,236 | +0.20(+0.44%) |
Dec 05, 2022 | 46.66 | 46.84 | 46.32 | 46.54 | 45,236 | +0.13(+0.28%) |
Dec 02, 2022 | 46.21 | 46.91 | 46.17 | 46.41 | 164,028 | -0.63(-1.34%) |