Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 49.04 | 49.57 | 48.98 | 49.06 | 100,831 | +0.12(+0.25%) |
Feb 27, 2023 | 49.18 | 49.51 | 48.92 | 48.94 | 109,411 | +0.42(+0.87%) |
Feb 24, 2023 | 48.53 | 49.03 | 48.31 | 48.52 | 59,797 | -0.73(-1.48%) |
Feb 23, 2023 | 49.53 | 49.65 | 48.41 | 49.25 | 54,990 | +0.35(+0.72%) |
Feb 22, 2023 | 48.72 | 49.19 | 48.15 | 48.90 | 66,545 | +0.29(+0.60%) |
Feb 21, 2023 | 49.87 | 50.18 | 48.61 | 48.61 | 80,963 | -1.85(-3.67%) |
Feb 17, 2023 | 50.02 | 50.49 | 49.48 | 50.46 | 109,470 | +0.33(+0.66%) |
Feb 16, 2023 | 50.58 | 51.50 | 50.12 | 50.13 | 99,224 | -1.32(-2.57%) |
Feb 15, 2023 | 50.25 | 51.50 | 50.12 | 51.45 | 97,732 | +1.12(+2.24%) |
Feb 14, 2023 | 48.94 | 50.45 | 48.54 | 50.33 | 67,584 | +1.05(+2.14%) |
Feb 13, 2023 | 48.86 | 49.40 | 48.25 | 49.27 | 81,375 | +0.47(+0.96%) |
Feb 10, 2023 | 49.25 | 49.54 | 48.47 | 48.80 | 65,053 | -1.07(-2.15%) |
Feb 09, 2023 | 51.03 | 51.41 | 49.61 | 49.87 | 69,440 | -0.23(-0.46%) |
Feb 08, 2023 | 50.67 | 51.08 | 49.94 | 50.10 | 57,405 | -0.89(-1.75%) |
Feb 07, 2023 | 50.65 | 51.17 | 49.65 | 50.99 | 94,420 | +0.50(+0.99%) |
Feb 06, 2023 | 50.89 | 51.12 | 50.29 | 50.49 | 100,030 | -0.51(-1.00%) |
Feb 03, 2023 | 50.70 | 52.40 | 50.55 | 51.00 | 100,290 | -0.82(-1.58%) |
Feb 02, 2023 | 51.60 | 52.52 | 51.22 | 51.82 | 257,937 | +1.45(+2.88%) |
Feb 01, 2023 | 48.67 | 50.76 | 48.63 | 50.37 | 110,093 | +1.80(+3.71%) |
Jan 31, 2023 | 47.39 | 48.57 | 47.39 | 48.57 | 53,166 | +1.22(+2.58%) |
Jan 30, 2023 | 48.21 | 48.46 | 47.27 | 47.35 | 97,222 | -1.24(-2.55%) |
Jan 27, 2023 | 47.09 | 48.93 | 47.06 | 48.59 | 73,013 | +1.41(+2.99%) |
Jan 26, 2023 | 47.04 | 47.25 | 46.37 | 47.18 | 54,246 | +1.00(+2.17%) |
Jan 25, 2023 | 45.35 | 46.25 | 45.00 | 46.18 | 71,242 | +0.00(+0.00%) |
Jan 24, 2023 | 46.05 | 46.57 | 45.86 | 46.18 | 55,602 | -0.31(-0.67%) |
Jan 23, 2023 | 45.57 | 46.66 | 45.53 | 46.49 | 91,632 | +1.29(+2.85%) |
Jan 20, 2023 | 44.33 | 45.24 | 43.88 | 45.20 | 78,070 | +1.30(+2.96%) |
Jan 19, 2023 | 44.31 | 44.47 | 43.76 | 43.90 | 56,922 | -0.88(-1.97%) |
Jan 18, 2023 | 46.00 | 46.46 | 44.76 | 44.78 | 80,247 | -0.67(-1.47%) |
Jan 17, 2023 | 44.97 | 45.51 | 44.75 | 45.45 | 70,858 | +0.60(+1.34%) |
Jan 13, 2023 | 43.95 | 44.88 | 43.95 | 44.85 | 77,591 | +0.21(+0.47%) |
Jan 12, 2023 | 44.02 | 44.69 | 43.46 | 44.64 | 73,327 | +0.61(+1.39%) |
Jan 11, 2023 | 43.72 | 44.03 | 43.52 | 44.03 | 79,700 | +0.62(+1.43%) |
Jan 10, 2023 | 42.64 | 43.42 | 42.49 | 43.41 | 44,911 | +0.67(+1.57%) |
Jan 09, 2023 | 42.54 | 43.29 | 42.21 | 42.74 | 84,784 | +0.73(+1.74%) |
Jan 06, 2023 | 40.77 | 42.08 | 40.32 | 42.01 | 62,400 | +1.25(+3.07%) |
Jan 05, 2023 | 40.98 | 41.06 | 40.48 | 40.76 | 66,012 | -0.64(-1.55%) |
Jan 04, 2023 | 40.88 | 41.69 | 40.75 | 41.40 | 82,277 | +0.91(+2.25%) |
Jan 03, 2023 | 41.49 | 41.82 | 40.07 | 40.49 | 169,198 | -0.52(-1.27%) |
Dec 30, 2022 | 40.36 | 41.09 | 40.36 | 41.01 | 171,641 | +0.06(+0.15%) |
Dec 29, 2022 | 40.04 | 40.95 | 39.90 | 40.95 | 214,793 | +1.47(+3.72%) |
Dec 28, 2022 | 39.42 | 39.96 | 39.35 | 39.48 | 286,667 | -0.05(-0.13%) |
Dec 27, 2022 | 40.21 | 40.21 | 39.46 | 39.53 | 153,986 | -0.86(-2.13%) |
Dec 23, 2022 | 40.29 | 40.57 | 39.84 | 40.39 | 137,263 | -0.01(-0.02%) |
Dec 22, 2022 | 41.29 | 41.29 | 39.62 | 40.40 | 203,988 | -1.44(-3.44%) |
Dec 21, 2022 | 41.38 | 42.10 | 41.20 | 41.84 | 131,470 | +0.78(+1.90%) |
Dec 20, 2022 | 40.88 | 41.66 | 40.79 | 41.06 | 191,962 | -0.21(-0.51%) |
Dec 19, 2022 | 42.02 | 42.02 | 41.09 | 41.27 | 128,283 | -0.67(-1.60%) |
Dec 16, 2022 | 42.00 | 42.39 | 41.62 | 41.94 | 152,782 | -0.43(-1.01%) |
Dec 15, 2022 | 42.93 | 43.23 | 42.30 | 42.37 | 152,465 | -1.28(-2.93%) |
Dec 14, 2022 | 43.99 | 44.41 | 43.29 | 43.65 | 134,380 | -0.46(-1.04%) |
Dec 13, 2022 | 45.94 | 45.94 | 43.82 | 44.11 | 128,748 | -0.12(-0.27%) |
Dec 12, 2022 | 43.95 | 44.32 | 43.77 | 44.23 | 157,309 | +0.14(+0.32%) |
Dec 09, 2022 | 44.26 | 44.77 | 44.09 | 44.09 | 107,766 | -0.42(-0.94%) |
Dec 08, 2022 | 44.01 | 44.77 | 43.74 | 44.51 | 113,954 | +0.84(+1.92%) |
Dec 07, 2022 | 43.76 | 44.23 | 43.42 | 43.67 | 108,881 | -0.45(-1.02%) |
Dec 06, 2022 | 45.05 | 45.11 | 43.89 | 44.12 | 104,478 | -0.99(-2.19%) |
Dec 05, 2022 | 46.33 | 46.43 | 44.88 | 45.11 | 131,052 | -1.60(-3.43%) |
Dec 02, 2022 | 45.56 | 46.87 | 45.56 | 46.71 | 114,053 | +0.56(+1.21%) |