Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.28 | 51.94 | 50.69 | 50.75 | 327,658 | -0.53(-1.03%) |
Feb 27, 2023 | 51.22 | 51.61 | 51.03 | 51.28 | 268,965 | +0.47(+0.92%) |
Feb 24, 2023 | 50.67 | 50.92 | 49.99 | 50.81 | 182,890 | -0.27(-0.53%) |
Feb 23, 2023 | 51.05 | 51.50 | 50.86 | 51.08 | 176,647 | +0.20(+0.39%) |
Feb 22, 2023 | 50.59 | 51.19 | 50.43 | 50.88 | 291,105 | +0.29(+0.57%) |
Feb 21, 2023 | 51.02 | 51.49 | 50.28 | 50.59 | 388,145 | -0.96(-1.85%) |
Feb 17, 2023 | 50.29 | 51.75 | 50.29 | 51.55 | 220,147 | +1.35(+2.70%) |
Feb 16, 2023 | 49.90 | 50.70 | 49.61 | 50.20 | 172,423 | -0.17(-0.34%) |
Feb 15, 2023 | 49.86 | 50.73 | 49.54 | 50.37 | 177,961 | +0.10(+0.20%) |
Feb 14, 2023 | 50.13 | 50.75 | 49.74 | 50.27 | 293,345 | -0.01(-0.02%) |
Feb 13, 2023 | 49.43 | 50.29 | 49.43 | 50.28 | 212,332 | +0.83(+1.67%) |
Feb 10, 2023 | 48.96 | 49.84 | 48.59 | 49.45 | 342,963 | +0.42(+0.85%) |
Feb 09, 2023 | 50.15 | 50.23 | 48.97 | 49.03 | 160,550 | -0.63(-1.26%) |
Feb 08, 2023 | 50.21 | 50.65 | 49.39 | 49.66 | 169,345 | -1.05(-2.08%) |
Feb 07, 2023 | 50.33 | 50.99 | 50.30 | 50.71 | 216,673 | +0.16(+0.31%) |
Feb 06, 2023 | 51.93 | 52.12 | 50.43 | 50.55 | 197,529 | -1.72(-3.29%) |
Feb 03, 2023 | 51.25 | 52.45 | 51.25 | 52.28 | 184,635 | +0.52(+1.00%) |
Feb 02, 2023 | 51.21 | 51.77 | 51.03 | 51.76 | 158,875 | +1.13(+2.24%) |
Feb 01, 2023 | 49.24 | 51.13 | 49.10 | 50.62 | 303,200 | +1.25(+2.54%) |
Jan 31, 2023 | 48.55 | 49.65 | 48.55 | 49.37 | 194,362 | +0.80(+1.64%) |
Jan 30, 2023 | 48.65 | 49.60 | 48.51 | 48.57 | 196,337 | -0.41(-0.83%) |
Jan 27, 2023 | 48.77 | 49.30 | 48.59 | 48.98 | 202,691 | +0.18(+0.37%) |
Jan 26, 2023 | 47.76 | 48.83 | 45.93 | 48.80 | 436,351 | +3.30(+7.26%) |
Jan 25, 2023 | 44.91 | 45.58 | 44.84 | 45.50 | 145,298 | +0.23(+0.51%) |
Jan 24, 2023 | 45.74 | 45.77 | 45.06 | 45.27 | 163,958 | -0.46(-1.00%) |
Jan 23, 2023 | 44.55 | 45.76 | 44.29 | 45.73 | 131,850 | +1.18(+2.66%) |
Jan 20, 2023 | 44.36 | 44.81 | 44.10 | 44.55 | 235,540 | +0.58(+1.31%) |
Jan 19, 2023 | 44.94 | 45.10 | 43.91 | 43.97 | 229,146 | -1.42(-3.13%) |
Jan 18, 2023 | 46.09 | 46.53 | 45.36 | 45.39 | 360,055 | -0.86(-1.85%) |
Jan 17, 2023 | 46.37 | 46.72 | 46.03 | 46.25 | 211,198 | -0.24(-0.51%) |
Jan 13, 2023 | 45.67 | 46.61 | 45.58 | 46.49 | 160,748 | +0.33(+0.71%) |
Jan 12, 2023 | 46.12 | 46.43 | 45.61 | 46.16 | 238,507 | +0.25(+0.54%) |
Jan 11, 2023 | 46.27 | 46.53 | 45.83 | 45.91 | 281,194 | -0.29(-0.62%) |
Jan 10, 2023 | 45.24 | 46.24 | 45.22 | 46.20 | 193,564 | +1.03(+2.29%) |
Jan 09, 2023 | 45.81 | 46.24 | 45.08 | 45.16 | 164,389 | -0.17(-0.37%) |
Jan 06, 2023 | 44.20 | 45.34 | 44.20 | 45.33 | 177,597 | +1.41(+3.22%) |
Jan 05, 2023 | 44.32 | 44.45 | 43.72 | 43.92 | 225,670 | -0.40(-0.90%) |
Jan 04, 2023 | 43.70 | 44.89 | 43.70 | 44.32 | 302,627 | +0.83(+1.90%) |
Jan 03, 2023 | 43.14 | 43.83 | 42.88 | 43.49 | 271,594 | +0.66(+1.53%) |
Dec 30, 2022 | 43.03 | 43.42 | 42.76 | 42.83 | 249,470 | -0.54(-1.24%) |
Dec 29, 2022 | 42.01 | 43.37 | 41.80 | 43.37 | 149,141 | +1.71(+4.11%) |
Dec 28, 2022 | 42.53 | 42.84 | 41.63 | 41.66 | 92,433 | -0.80(-1.87%) |
Dec 27, 2022 | 42.50 | 42.76 | 42.00 | 42.46 | 129,484 | +0.17(+0.40%) |
Dec 23, 2022 | 42.33 | 42.74 | 41.89 | 42.29 | 190,723 | +0.04(+0.09%) |
Dec 22, 2022 | 42.91 | 42.91 | 41.55 | 42.25 | 171,209 | -0.79(-1.83%) |
Dec 21, 2022 | 42.81 | 43.42 | 42.77 | 43.03 | 263,916 | +0.69(+1.62%) |
Dec 20, 2022 | 42.29 | 43.05 | 42.18 | 42.35 | 306,599 | +0.15(+0.35%) |
Dec 19, 2022 | 42.17 | 42.51 | 41.91 | 42.20 | 251,719 | +0.00(+0.00%) |
Dec 16, 2022 | 40.96 | 42.21 | 40.73 | 42.20 | 902,064 | +0.85(+2.05%) |
Dec 15, 2022 | 41.54 | 42.19 | 40.95 | 41.35 | 303,642 | -1.07(-2.53%) |
Dec 14, 2022 | 43.27 | 43.38 | 42.35 | 42.43 | 324,316 | -0.75(-1.73%) |
Dec 13, 2022 | 43.46 | 44.24 | 42.48 | 43.17 | 293,467 | +0.66(+1.54%) |
Dec 12, 2022 | 41.75 | 42.81 | 41.45 | 42.52 | 195,698 | +0.62(+1.47%) |
Dec 09, 2022 | 42.06 | 42.86 | 41.52 | 41.90 | 132,609 | -0.34(-0.80%) |
Dec 08, 2022 | 42.32 | 42.60 | 41.83 | 42.24 | 136,802 | +0.03(+0.07%) |
Dec 07, 2022 | 41.87 | 42.62 | 41.74 | 42.21 | 99,434 | +0.16(+0.38%) |
Dec 06, 2022 | 42.31 | 42.73 | 41.68 | 42.05 | 100,282 | -0.34(-0.80%) |
Dec 05, 2022 | 43.23 | 43.45 | 42.00 | 42.39 | 149,264 | -1.14(-2.63%) |
Dec 02, 2022 | 42.63 | 43.55 | 42.39 | 43.53 | 197,609 | +0.45(+1.04%) |