Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.29 | 48.89 | 48.24 | 48.48 | 84,976 | +0.28(+0.58%) |
Feb 27, 2023 | 48.40 | 48.69 | 47.98 | 48.20 | 53,295 | +0.08(+0.16%) |
Feb 24, 2023 | 48.20 | 48.21 | 47.76 | 48.13 | 64,145 | -0.22(-0.46%) |
Feb 23, 2023 | 48.43 | 48.81 | 47.98 | 48.35 | 55,753 | +0.11(+0.22%) |
Feb 22, 2023 | 48.85 | 48.91 | 48.03 | 48.24 | 87,403 | -0.49(-1.00%) |
Feb 21, 2023 | 48.96 | 49.14 | 48.47 | 48.73 | 72,658 | -0.33(-0.67%) |
Feb 17, 2023 | 48.72 | 49.29 | 48.31 | 49.06 | 79,344 | +0.61(+1.27%) |
Feb 16, 2023 | 48.36 | 48.62 | 48.11 | 48.44 | 59,501 | -0.35(-0.71%) |
Feb 15, 2023 | 48.13 | 48.89 | 48.01 | 48.79 | 47,033 | +0.34(+0.69%) |
Feb 14, 2023 | 49.01 | 49.03 | 48.18 | 48.45 | 58,080 | -0.58(-1.17%) |
Feb 13, 2023 | 48.76 | 49.21 | 48.63 | 49.03 | 58,404 | +0.22(+0.45%) |
Feb 10, 2023 | 48.62 | 48.94 | 48.26 | 48.81 | 50,554 | +0.15(+0.32%) |
Feb 09, 2023 | 49.43 | 49.78 | 48.37 | 48.65 | 46,637 | -0.77(-1.55%) |
Feb 08, 2023 | 49.57 | 50.03 | 48.25 | 49.42 | 60,683 | -0.47(-0.94%) |
Feb 07, 2023 | 49.44 | 49.95 | 48.69 | 49.89 | 72,466 | +0.36(+0.74%) |
Feb 06, 2023 | 50.18 | 50.18 | 49.29 | 49.53 | 70,881 | -0.91(-1.81%) |
Feb 03, 2023 | 49.27 | 50.54 | 48.14 | 50.44 | 87,860 | +1.08(+2.18%) |
Feb 02, 2023 | 48.68 | 49.43 | 48.46 | 49.36 | 92,028 | +0.86(+1.78%) |
Feb 01, 2023 | 48.30 | 49.01 | 48.01 | 48.50 | 89,445 | -0.02(-0.04%) |
Jan 31, 2023 | 47.67 | 49.04 | 47.07 | 48.52 | 97,985 | +0.64(+1.34%) |
Jan 30, 2023 | 47.75 | 48.18 | 47.65 | 47.88 | 76,634 | +0.07(+0.14%) |
Jan 27, 2023 | 47.22 | 48.15 | 47.22 | 47.81 | 51,404 | +0.72(+1.53%) |
Jan 26, 2023 | 46.80 | 47.20 | 46.00 | 47.09 | 65,836 | +0.26(+0.55%) |
Jan 25, 2023 | 47.18 | 47.34 | 46.64 | 46.83 | 68,735 | -0.09(-0.18%) |
Jan 24, 2023 | 46.79 | 47.25 | 46.11 | 46.92 | 57,811 | +0.39(+0.85%) |
Jan 23, 2023 | 46.79 | 46.86 | 46.37 | 46.52 | 49,522 | -0.26(-0.55%) |
Jan 20, 2023 | 46.97 | 47.06 | 46.39 | 46.78 | 65,584 | +0.41(+0.89%) |
Jan 19, 2023 | 46.57 | 47.60 | 46.00 | 46.37 | 67,215 | -0.35(-0.74%) |
Jan 18, 2023 | 47.62 | 47.94 | 46.59 | 46.72 | 51,531 | -0.97(-2.03%) |
Jan 17, 2023 | 48.34 | 48.57 | 47.49 | 47.68 | 46,588 | -0.44(-0.92%) |
Jan 13, 2023 | 47.38 | 48.20 | 47.09 | 48.13 | 45,135 | +0.50(+1.05%) |
Jan 12, 2023 | 46.78 | 48.02 | 46.59 | 47.63 | 48,301 | +1.06(+2.27%) |
Jan 11, 2023 | 46.65 | 46.79 | 46.23 | 46.57 | 68,957 | +0.12(+0.25%) |
Jan 10, 2023 | 46.86 | 47.16 | 46.35 | 46.46 | 82,450 | -0.38(-0.82%) |
Jan 09, 2023 | 48.13 | 48.40 | 46.66 | 46.84 | 80,906 | -0.99(-2.07%) |
Jan 06, 2023 | 47.08 | 48.07 | 47.08 | 47.83 | 57,732 | +0.96(+2.05%) |
Jan 05, 2023 | 47.67 | 47.67 | 46.86 | 46.87 | 56,333 | -1.02(-2.12%) |
Jan 04, 2023 | 48.39 | 48.95 | 47.74 | 47.89 | 58,830 | -0.18(-0.38%) |
Jan 03, 2023 | 49.27 | 49.66 | 47.89 | 48.07 | 72,191 | -0.87(-1.78%) |
Dec 30, 2022 | 48.85 | 49.21 | 48.67 | 48.94 | 62,505 | +0.00(+0.00%) |
Dec 29, 2022 | 48.45 | 49.17 | 48.40 | 48.94 | 57,629 | +0.80(+1.65%) |
Dec 28, 2022 | 48.52 | 48.74 | 48.15 | 48.15 | 62,611 | -0.14(-0.30%) |
Dec 27, 2022 | 48.73 | 48.73 | 48.21 | 48.29 | 36,707 | -0.22(-0.46%) |
Dec 23, 2022 | 47.70 | 50.10 | 47.70 | 48.51 | 47,969 | +0.93(+1.96%) |
Dec 22, 2022 | 47.76 | 47.91 | 46.95 | 47.58 | 62,284 | -0.39(-0.82%) |
Dec 21, 2022 | 47.13 | 48.27 | 46.87 | 47.97 | 60,636 | +1.31(+2.82%) |
Dec 20, 2022 | 46.90 | 47.34 | 46.49 | 46.66 | 56,633 | -0.08(-0.16%) |
Dec 19, 2022 | 46.63 | 47.31 | 46.30 | 46.73 | 78,977 | +0.11(+0.23%) |
Dec 16, 2022 | 46.75 | 46.98 | 46.45 | 46.63 | 219,774 | -0.05(-0.10%) |
Dec 15, 2022 | 47.41 | 48.01 | 46.48 | 46.68 | 84,317 | -1.22(-2.55%) |
Dec 14, 2022 | 49.02 | 49.26 | 47.89 | 47.90 | 60,157 | -1.05(-2.14%) |
Dec 13, 2022 | 50.20 | 50.72 | 48.51 | 48.94 | 84,309 | -0.49(-0.99%) |
Dec 12, 2022 | 48.81 | 49.60 | 48.51 | 49.43 | 53,214 | +0.56(+1.14%) |
Dec 09, 2022 | 49.12 | 49.29 | 48.60 | 48.87 | 49,049 | -0.25(-0.51%) |
Dec 08, 2022 | 48.89 | 49.56 | 48.48 | 49.12 | 49,057 | +0.02(+0.04%) |
Dec 07, 2022 | 49.56 | 50.00 | 49.01 | 49.10 | 46,034 | -0.41(-0.83%) |
Dec 06, 2022 | 49.45 | 50.06 | 48.94 | 49.52 | 78,548 | -0.16(-0.33%) |
Dec 05, 2022 | 50.85 | 50.85 | 48.79 | 49.68 | 85,479 | -1.29(-2.53%) |
Dec 02, 2022 | 50.73 | 52.30 | 50.59 | 50.97 | 102,625 | -0.30(-0.58%) |