Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.87 | 54.91 | 54.08 | 54.39 | 218,118 | -0.52(-0.95%) |
Feb 27, 2023 | 55.14 | 55.50 | 54.77 | 54.91 | 116,029 | +0.20(+0.37%) |
Feb 24, 2023 | 54.34 | 54.71 | 53.95 | 54.71 | 156,838 | -0.29(-0.53%) |
Feb 23, 2023 | 54.08 | 55.04 | 53.93 | 55.00 | 199,427 | +1.06(+1.97%) |
Feb 22, 2023 | 53.32 | 54.83 | 53.23 | 53.94 | 213,932 | +0.50(+0.94%) |
Feb 21, 2023 | 54.25 | 54.33 | 53.00 | 53.44 | 171,762 | -0.98(-1.80%) |
Feb 17, 2023 | 54.54 | 54.97 | 53.81 | 54.42 | 263,944 | +0.01(+0.02%) |
Feb 16, 2023 | 53.88 | 54.62 | 53.65 | 54.41 | 174,389 | -0.33(-0.60%) |
Feb 15, 2023 | 53.46 | 54.76 | 52.92 | 54.74 | 339,362 | +1.09(+2.03%) |
Feb 14, 2023 | 51.92 | 53.86 | 51.62 | 53.65 | 267,327 | +1.44(+2.76%) |
Feb 13, 2023 | 51.39 | 52.36 | 51.11 | 52.21 | 126,031 | +0.80(+1.56%) |
Feb 10, 2023 | 50.62 | 51.55 | 50.16 | 51.41 | 129,785 | +0.65(+1.28%) |
Feb 09, 2023 | 52.24 | 52.47 | 50.76 | 50.76 | 122,663 | -1.17(-2.25%) |
Feb 08, 2023 | 51.73 | 52.13 | 51.59 | 51.93 | 107,584 | -0.31(-0.59%) |
Feb 07, 2023 | 51.47 | 52.40 | 51.14 | 52.24 | 177,233 | +0.75(+1.46%) |
Feb 06, 2023 | 51.67 | 52.16 | 50.85 | 51.49 | 132,919 | -0.45(-0.87%) |
Feb 03, 2023 | 51.88 | 52.84 | 51.88 | 51.94 | 237,153 | -0.16(-0.31%) |
Feb 02, 2023 | 52.13 | 52.74 | 51.67 | 52.10 | 235,699 | +0.07(+0.13%) |
Feb 01, 2023 | 51.50 | 52.40 | 51.05 | 52.03 | 178,690 | +0.59(+1.15%) |
Jan 31, 2023 | 50.14 | 51.44 | 50.09 | 51.44 | 220,857 | +1.53(+3.07%) |
Jan 30, 2023 | 49.94 | 50.53 | 49.73 | 49.91 | 202,262 | -0.29(-0.58%) |
Jan 27, 2023 | 50.46 | 50.91 | 49.72 | 50.20 | 192,539 | -0.29(-0.57%) |
Jan 26, 2023 | 49.60 | 50.52 | 49.27 | 50.49 | 236,585 | +1.02(+2.06%) |
Jan 25, 2023 | 47.73 | 49.49 | 47.68 | 49.47 | 151,201 | +1.32(+2.74%) |
Jan 24, 2023 | 48.32 | 48.39 | 47.87 | 48.15 | 143,014 | -0.10(-0.21%) |
Jan 23, 2023 | 48.12 | 48.33 | 47.84 | 48.25 | 216,566 | +0.05(+0.10%) |
Jan 20, 2023 | 48.38 | 48.45 | 47.65 | 48.20 | 234,672 | +0.16(+0.33%) |
Jan 19, 2023 | 48.06 | 48.44 | 47.00 | 48.04 | 278,308 | -0.51(-1.05%) |
Jan 18, 2023 | 49.41 | 50.13 | 48.55 | 48.55 | 282,601 | -0.71(-1.44%) |
Jan 17, 2023 | 49.15 | 49.61 | 48.81 | 49.26 | 264,386 | +0.01(+0.02%) |
Jan 13, 2023 | 48.89 | 49.66 | 48.71 | 49.25 | 253,461 | -0.22(-0.44%) |
Jan 12, 2023 | 48.71 | 49.50 | 48.14 | 49.47 | 232,769 | +1.07(+2.21%) |
Jan 11, 2023 | 46.91 | 48.41 | 46.91 | 48.40 | 164,807 | +1.57(+3.35%) |
Jan 10, 2023 | 45.95 | 46.91 | 45.66 | 46.83 | 159,752 | +0.65(+1.41%) |
Jan 09, 2023 | 46.84 | 47.15 | 45.94 | 46.18 | 372,930 | +0.09(+0.20%) |
Jan 06, 2023 | 45.20 | 46.52 | 45.20 | 46.09 | 301,279 | +1.27(+2.83%) |
Jan 05, 2023 | 44.86 | 45.04 | 44.50 | 44.82 | 132,574 | -0.42(-0.93%) |
Jan 04, 2023 | 44.56 | 45.66 | 44.56 | 45.24 | 258,622 | +0.64(+1.43%) |
Jan 03, 2023 | 45.09 | 45.58 | 44.21 | 44.60 | 260,279 | -0.30(-0.67%) |
Dec 30, 2022 | 44.59 | 44.97 | 44.40 | 44.90 | 166,692 | +0.20(+0.45%) |
Dec 29, 2022 | 43.95 | 44.70 | 43.95 | 44.70 | 201,792 | +1.01(+2.31%) |
Dec 28, 2022 | 44.14 | 44.39 | 43.60 | 43.69 | 187,616 | -0.62(-1.40%) |
Dec 27, 2022 | 43.50 | 44.50 | 43.10 | 44.31 | 288,060 | +1.42(+3.31%) |
Dec 23, 2022 | 42.30 | 42.91 | 42.20 | 42.89 | 186,216 | +0.84(+2.00%) |
Dec 22, 2022 | 42.35 | 42.41 | 41.53 | 42.05 | 456,720 | -1.07(-2.48%) |
Dec 21, 2022 | 45.31 | 45.49 | 41.17 | 43.12 | 700,480 | -2.09(-4.62%) |
Dec 20, 2022 | 44.49 | 45.46 | 44.25 | 45.21 | 195,725 | +0.62(+1.39%) |
Dec 19, 2022 | 44.35 | 45.58 | 44.35 | 44.59 | 354,153 | +0.10(+0.22%) |
Dec 16, 2022 | 42.95 | 44.67 | 42.85 | 44.49 | 688,485 | +1.01(+2.32%) |
Dec 15, 2022 | 45.00 | 45.00 | 43.38 | 43.48 | 166,541 | -2.01(-4.42%) |
Dec 14, 2022 | 46.05 | 46.09 | 45.13 | 45.49 | 138,613 | -0.46(-1.00%) |
Dec 13, 2022 | 47.09 | 47.29 | 45.82 | 45.95 | 175,600 | -0.28(-0.61%) |
Dec 12, 2022 | 45.41 | 46.25 | 45.18 | 46.23 | 179,317 | +0.81(+1.78%) |
Dec 09, 2022 | 45.97 | 46.27 | 45.42 | 45.42 | 107,236 | -0.81(-1.75%) |
Dec 08, 2022 | 46.87 | 47.41 | 46.11 | 46.23 | 135,478 | -0.18(-0.39%) |
Dec 07, 2022 | 45.96 | 46.90 | 45.72 | 46.41 | 177,908 | +0.22(+0.48%) |
Dec 06, 2022 | 47.27 | 47.27 | 45.63 | 46.19 | 128,400 | -0.73(-1.56%) |
Dec 05, 2022 | 47.61 | 47.63 | 46.81 | 46.92 | 127,787 | -0.64(-1.35%) |
Dec 02, 2022 | 46.32 | 47.81 | 46.32 | 47.56 | 109,538 | +0.63(+1.34%) |