Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.34 | 48.46 | 48.17 | 48.20 | 1,288,544 | -0.55(-1.13%) |
Feb 27, 2023 | 48.82 | 48.88 | 48.65 | 48.75 | 1,279,952 | +0.21(+0.44%) |
Feb 24, 2023 | 48.32 | 48.57 | 48.22 | 48.53 | 1,536,072 | -0.41(-0.83%) |
Feb 23, 2023 | 48.90 | 49.02 | 48.65 | 48.94 | 1,686,117 | -0.12(-0.24%) |
Feb 22, 2023 | 49.32 | 49.42 | 49.04 | 49.06 | 1,791,642 | -0.18(-0.37%) |
Feb 21, 2023 | 48.91 | 49.31 | 48.83 | 49.24 | 1,558,923 | +0.26(+0.53%) |
Feb 17, 2023 | 48.52 | 49.14 | 48.51 | 48.98 | 2,051,842 | +0.34(+0.71%) |
Feb 16, 2023 | 48.43 | 48.82 | 48.35 | 48.64 | 2,025,433 | -0.71(-1.43%) |
Feb 15, 2023 | 49.07 | 49.34 | 48.75 | 49.34 | 1,944,945 | -0.24(-0.48%) |
Feb 14, 2023 | 49.92 | 50.07 | 49.47 | 49.58 | 2,939,065 | -0.06(-0.12%) |
Feb 13, 2023 | 48.71 | 49.67 | 48.66 | 49.64 | 2,132,139 | +1.87(+3.90%) |
Feb 10, 2023 | 47.76 | 47.89 | 47.61 | 47.78 | 1,750,377 | +0.09(+0.18%) |
Feb 09, 2023 | 48.22 | 48.25 | 47.67 | 47.69 | 1,444,644 | +0.19(+0.40%) |
Feb 08, 2023 | 47.55 | 47.60 | 47.32 | 47.50 | 1,879,699 | +0.08(+0.16%) |
Feb 07, 2023 | 47.20 | 47.45 | 47.00 | 47.42 | 1,996,937 | -0.67(-1.39%) |
Feb 06, 2023 | 48.15 | 48.20 | 47.83 | 48.09 | 1,478,749 | -0.24(-0.49%) |
Feb 03, 2023 | 48.25 | 48.42 | 48.01 | 48.33 | 1,463,162 | +0.24(+0.50%) |
Feb 02, 2023 | 48.13 | 48.28 | 47.86 | 48.09 | 2,484,711 | -0.87(-1.78%) |
Feb 01, 2023 | 48.62 | 49.09 | 48.37 | 48.96 | 2,462,513 | +0.08(+0.16%) |
Jan 31, 2023 | 48.36 | 48.89 | 48.30 | 48.88 | 2,117,548 | +0.83(+1.73%) |
Jan 30, 2023 | 48.05 | 48.24 | 48.02 | 48.05 | 1,492,652 | +0.39(+0.82%) |
Jan 27, 2023 | 47.77 | 47.78 | 47.42 | 47.66 | 1,117,990 | -0.29(-0.60%) |
Jan 26, 2023 | 47.91 | 47.95 | 47.60 | 47.95 | 1,645,815 | -0.35(-0.73%) |
Jan 25, 2023 | 47.90 | 48.32 | 47.84 | 48.30 | 1,629,531 | -0.12(-0.26%) |
Jan 24, 2023 | 48.60 | 53.99 | 42.42 | 48.43 | 1,276,011 | -0.27(-0.55%) |
Jan 23, 2023 | 48.66 | 48.80 | 48.52 | 48.69 | 1,436,761 | -0.11(-0.22%) |
Jan 20, 2023 | 48.24 | 48.81 | 48.19 | 48.80 | 2,521,783 | +0.62(+1.29%) |
Jan 19, 2023 | 48.04 | 48.47 | 47.90 | 48.18 | 3,124,227 | -0.04(-0.08%) |
Jan 18, 2023 | 48.86 | 48.98 | 48.05 | 48.22 | 3,002,178 | -0.66(-1.35%) |
Jan 17, 2023 | 48.88 | 49.13 | 48.80 | 48.88 | 2,697,971 | -0.33(-0.68%) |
Jan 13, 2023 | 49.02 | 49.42 | 49.00 | 49.21 | 1,996,530 | +0.21(+0.43%) |
Jan 12, 2023 | 48.55 | 49.11 | 48.43 | 49.00 | 2,526,767 | +0.24(+0.49%) |
Jan 11, 2023 | 49.08 | 49.08 | 48.53 | 48.76 | 1,345,918 | -0.04(-0.08%) |
Jan 10, 2023 | 48.88 | 48.94 | 48.67 | 48.80 | 1,402,031 | +0.06(+0.12%) |
Jan 09, 2023 | 48.64 | 49.00 | 48.52 | 48.74 | 1,979,769 | +0.14(+0.30%) |
Jan 06, 2023 | 47.85 | 48.64 | 47.84 | 48.60 | 1,723,565 | +0.69(+1.44%) |
Jan 05, 2023 | 48.15 | 48.30 | 47.83 | 47.91 | 1,667,075 | -0.70(-1.44%) |
Jan 04, 2023 | 48.53 | 48.75 | 48.41 | 48.61 | 1,884,209 | +0.33(+0.67%) |
Jan 03, 2023 | 47.92 | 48.29 | 47.89 | 48.28 | 2,311,368 | +0.11(+0.24%) |
Dec 30, 2022 | 48.13 | 48.29 | 47.87 | 48.17 | 1,491,696 | -0.24(-0.49%) |
Dec 29, 2022 | 48.38 | 48.62 | 48.34 | 48.41 | 1,891,330 | +0.14(+0.30%) |
Dec 28, 2022 | 48.76 | 48.88 | 48.26 | 48.26 | 1,913,493 | -0.63(-1.29%) |
Dec 27, 2022 | 48.51 | 48.98 | 48.49 | 48.89 | 1,545,447 | +0.04(+0.08%) |
Dec 23, 2022 | 48.56 | 49.00 | 48.53 | 48.86 | 1,736,174 | +0.20(+0.41%) |
Dec 22, 2022 | 48.63 | 48.70 | 48.33 | 48.66 | 2,316,729 | -0.24(-0.49%) |
Dec 21, 2022 | 48.35 | 49.01 | 48.35 | 48.89 | 2,356,630 | +0.44(+0.91%) |
Dec 20, 2022 | 48.37 | 48.54 | 48.10 | 48.45 | 2,693,631 | +0.17(+0.36%) |
Dec 19, 2022 | 48.36 | 48.56 | 48.07 | 48.28 | 2,727,766 | +0.19(+0.40%) |
Dec 16, 2022 | 47.88 | 48.24 | 47.87 | 48.09 | 2,544,884 | -0.26(-0.53%) |
Dec 15, 2022 | 48.63 | 48.71 | 48.23 | 48.35 | 2,425,263 | -0.78(-1.60%) |
Dec 14, 2022 | 49.10 | 49.43 | 48.85 | 49.13 | 2,757,446 | +0.67(+1.38%) |
Dec 13, 2022 | 48.79 | 49.10 | 48.38 | 48.46 | 2,357,722 | -0.02(-0.04%) |
Dec 12, 2022 | 48.64 | 48.68 | 48.27 | 48.48 | 1,987,017 | +0.32(+0.66%) |
Dec 09, 2022 | 48.57 | 48.72 | 48.15 | 48.17 | 4,661,722 | -0.05(-0.10%) |
Dec 08, 2022 | 48.41 | 48.69 | 48.21 | 48.22 | 4,879,680 | -0.40(-0.83%) |
Dec 07, 2022 | 48.75 | 48.88 | 48.45 | 48.62 | 2,248,417 | -0.33(-0.68%) |
Dec 06, 2022 | 48.95 | 49.06 | 48.66 | 48.95 | 2,376,888 | +0.17(+0.35%) |
Dec 05, 2022 | 48.71 | 48.95 | 48.64 | 48.78 | 2,693,617 | -0.49(-0.99%) |
Dec 02, 2022 | 48.44 | 49.31 | 48.44 | 49.27 | 2,240,350 | +0.33(+0.68%) |