Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.40 | 51.87 | 50.94 | 50.96 | 1,921,906 | -0.54(-1.04%) |
Feb 27, 2023 | 51.87 | 51.94 | 51.22 | 51.49 | 1,502,899 | -0.03(-0.06%) |
Feb 24, 2023 | 50.94 | 51.63 | 50.74 | 51.52 | 1,392,769 | +0.27(+0.52%) |
Feb 23, 2023 | 51.08 | 51.40 | 50.66 | 51.25 | 1,907,909 | +0.51(+1.00%) |
Feb 22, 2023 | 50.87 | 51.32 | 50.23 | 50.75 | 2,583,362 | -0.65(-1.27%) |
Feb 21, 2023 | 53.92 | 53.92 | 50.96 | 51.40 | 3,556,320 | +1.56(+3.13%) |
Feb 17, 2023 | 49.20 | 49.93 | 49.10 | 49.84 | 2,003,277 | +0.59(+1.21%) |
Feb 16, 2023 | 49.23 | 49.63 | 49.16 | 49.24 | 1,073,926 | -0.87(-1.74%) |
Feb 15, 2023 | 49.48 | 50.13 | 49.16 | 50.11 | 961,334 | +0.63(+1.28%) |
Feb 14, 2023 | 49.70 | 49.92 | 49.28 | 49.48 | 1,260,582 | -0.31(-0.62%) |
Feb 13, 2023 | 49.35 | 49.83 | 49.05 | 49.79 | 1,285,992 | +0.51(+1.03%) |
Feb 10, 2023 | 49.07 | 49.30 | 48.83 | 49.28 | 940,672 | +0.21(+0.43%) |
Feb 09, 2023 | 49.44 | 49.56 | 48.91 | 49.07 | 1,134,842 | -0.18(-0.37%) |
Feb 08, 2023 | 49.84 | 50.31 | 49.05 | 49.25 | 2,065,845 | -0.85(-1.70%) |
Feb 07, 2023 | 50.79 | 50.79 | 49.89 | 50.10 | 2,078,305 | -1.23(-2.39%) |
Feb 06, 2023 | 51.05 | 51.46 | 50.79 | 51.33 | 2,024,826 | -0.04(-0.07%) |
Feb 03, 2023 | 51.91 | 52.02 | 50.70 | 51.37 | 1,931,641 | -0.54(-1.03%) |
Feb 02, 2023 | 50.79 | 51.95 | 50.53 | 51.91 | 2,086,687 | +0.83(+1.63%) |
Feb 01, 2023 | 50.20 | 51.23 | 50.17 | 51.07 | 2,104,841 | +0.70(+1.39%) |
Jan 31, 2023 | 49.38 | 50.38 | 48.74 | 50.37 | 1,448,067 | +1.29(+2.64%) |
Jan 30, 2023 | 49.09 | 49.87 | 48.92 | 49.08 | 1,239,264 | -0.07(-0.14%) |
Jan 27, 2023 | 50.11 | 50.27 | 48.81 | 49.15 | 2,308,732 | -1.41(-2.79%) |
Jan 26, 2023 | 50.59 | 51.33 | 50.31 | 50.55 | 2,714,213 | -0.14(-0.28%) |
Jan 25, 2023 | 49.38 | 51.00 | 49.10 | 50.70 | 1,981,388 | +1.39(+2.82%) |
Jan 24, 2023 | 48.16 | 49.83 | 48.16 | 49.31 | 1,380,681 | +1.32(+2.76%) |
Jan 23, 2023 | 48.04 | 48.23 | 47.58 | 47.99 | 1,116,730 | +0.11(+0.22%) |
Jan 20, 2023 | 47.61 | 47.89 | 47.18 | 47.88 | 946,062 | +0.37(+0.79%) |
Jan 19, 2023 | 46.85 | 47.63 | 46.45 | 47.51 | 1,415,632 | +0.54(+1.14%) |
Jan 18, 2023 | 48.21 | 48.50 | 46.91 | 46.97 | 1,547,563 | -1.29(-2.68%) |
Jan 17, 2023 | 48.69 | 48.97 | 48.24 | 48.27 | 1,765,717 | -0.36(-0.75%) |
Jan 13, 2023 | 48.01 | 48.76 | 47.86 | 48.63 | 1,175,401 | +0.41(+0.85%) |
Jan 12, 2023 | 48.73 | 48.82 | 48.06 | 48.22 | 1,193,094 | -0.57(-1.16%) |
Jan 11, 2023 | 48.80 | 49.14 | 48.58 | 48.78 | 1,713,290 | +0.06(+0.12%) |
Jan 10, 2023 | 48.22 | 48.85 | 48.13 | 48.73 | 1,278,393 | +0.62(+1.29%) |
Jan 09, 2023 | 48.60 | 49.03 | 48.05 | 48.10 | 1,530,996 | -0.64(-1.32%) |
Jan 06, 2023 | 48.73 | 49.05 | 48.33 | 48.74 | 2,238,990 | +1.25(+2.62%) |
Jan 05, 2023 | 48.34 | 48.63 | 47.14 | 47.50 | 1,930,871 | -1.71(-3.47%) |
Jan 04, 2023 | 47.69 | 49.41 | 47.58 | 49.20 | 1,745,378 | +1.84(+3.88%) |
Jan 03, 2023 | 48.43 | 48.54 | 46.62 | 47.36 | 2,891,778 | -1.99(-4.04%) |
Dec 30, 2022 | 49.23 | 49.46 | 48.96 | 49.36 | 1,036,748 | -0.08(-0.15%) |
Dec 29, 2022 | 49.21 | 49.51 | 49.20 | 49.43 | 777,642 | +0.21(+0.43%) |
Dec 28, 2022 | 50.06 | 50.28 | 49.17 | 49.22 | 961,576 | -0.91(-1.82%) |
Dec 27, 2022 | 49.82 | 50.33 | 49.80 | 50.13 | 668,041 | +0.38(+0.77%) |
Dec 23, 2022 | 49.31 | 49.75 | 49.12 | 49.75 | 559,703 | +0.47(+0.95%) |
Dec 22, 2022 | 49.18 | 49.41 | 48.63 | 49.28 | 796,601 | -0.01(-0.02%) |
Dec 21, 2022 | 48.87 | 49.41 | 48.75 | 49.29 | 826,365 | +0.65(+1.34%) |
Dec 20, 2022 | 49.60 | 49.62 | 48.59 | 48.64 | 1,071,248 | -0.88(-1.78%) |
Dec 19, 2022 | 49.08 | 49.94 | 48.95 | 49.52 | 1,222,971 | +0.49(+1.00%) |
Dec 16, 2022 | 49.04 | 49.32 | 48.50 | 49.03 | 2,342,315 | -0.54(-1.08%) |
Dec 15, 2022 | 50.15 | 50.37 | 49.33 | 49.57 | 1,229,268 | -1.10(-2.17%) |
Dec 14, 2022 | 50.27 | 51.11 | 50.09 | 50.67 | 1,344,779 | +0.27(+0.53%) |
Dec 13, 2022 | 51.42 | 51.50 | 50.26 | 50.40 | 1,667,744 | -0.34(-0.66%) |
Dec 12, 2022 | 50.21 | 50.75 | 49.87 | 50.74 | 998,292 | +0.48(+0.95%) |
Dec 09, 2022 | 50.34 | 50.62 | 49.77 | 50.26 | 1,208,397 | -0.19(-0.38%) |
Dec 08, 2022 | 50.87 | 50.93 | 50.18 | 50.45 | 1,112,628 | -0.37(-0.74%) |
Dec 07, 2022 | 51.13 | 51.44 | 50.58 | 50.82 | 1,264,823 | -0.20(-0.39%) |
Dec 06, 2022 | 51.49 | 51.96 | 50.27 | 51.02 | 1,737,195 | -1.19(-2.28%) |
Dec 05, 2022 | 52.78 | 52.91 | 52.16 | 52.21 | 1,111,642 | -1.03(-1.93%) |
Dec 02, 2022 | 52.46 | 53.36 | 52.44 | 53.24 | 1,160,562 | +0.57(+1.09%) |