Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.99 | 48.07 | 47.81 | 47.87 | 44,439 | -0.16(-0.34%) |
Feb 27, 2023 | 48.02 | 48.12 | 47.88 | 48.03 | 46,596 | +0.15(+0.32%) |
Feb 24, 2023 | 47.82 | 47.90 | 47.72 | 47.88 | 13,609 | -0.63(-1.30%) |
Feb 23, 2023 | 48.60 | 48.66 | 48.30 | 48.51 | 25,312 | +0.13(+0.28%) |
Feb 22, 2023 | 48.35 | 48.45 | 48.26 | 48.37 | 20,784 | -0.13(-0.28%) |
Feb 21, 2023 | 48.81 | 48.85 | 48.51 | 48.51 | 10,488 | +0.06(+0.12%) |
Feb 17, 2023 | 48.38 | 48.52 | 48.25 | 48.45 | 16,565 | -0.04(-0.08%) |
Feb 16, 2023 | 48.48 | 48.79 | 48.34 | 48.49 | 51,252 | -0.41(-0.83%) |
Feb 15, 2023 | 48.58 | 48.91 | 48.55 | 48.89 | 83,062 | +0.21(+0.44%) |
Feb 14, 2023 | 48.43 | 48.95 | 48.43 | 48.68 | 17,413 | +0.14(+0.30%) |
Feb 13, 2023 | 48.25 | 48.55 | 48.25 | 48.54 | 32,309 | +0.54(+1.13%) |
Feb 10, 2023 | 48.05 | 48.07 | 47.84 | 47.99 | 40,126 | -0.03(-0.06%) |
Feb 09, 2023 | 48.43 | 48.43 | 47.93 | 48.02 | 27,527 | -0.10(-0.20%) |
Feb 08, 2023 | 48.13 | 48.16 | 47.92 | 48.12 | 35,854 | -0.23(-0.47%) |
Feb 07, 2023 | 48.19 | 48.34 | 48.02 | 48.34 | 30,848 | -0.06(-0.12%) |
Feb 06, 2023 | 48.23 | 48.50 | 48.23 | 48.40 | 101,503 | -0.43(-0.89%) |
Feb 03, 2023 | 49.03 | 49.18 | 48.75 | 48.84 | 39,504 | -0.56(-1.13%) |
Feb 02, 2023 | 49.69 | 49.69 | 49.21 | 49.39 | 50,344 | -0.17(-0.35%) |
Feb 01, 2023 | 49.41 | 49.75 | 49.05 | 49.57 | 278,130 | +0.13(+0.27%) |
Jan 31, 2023 | 49.35 | 49.46 | 49.14 | 49.43 | 277,784 | -0.04(-0.08%) |
Jan 30, 2023 | 49.64 | 49.73 | 49.43 | 49.47 | 12,608 | -0.48(-0.96%) |
Jan 27, 2023 | 50.17 | 50.19 | 49.95 | 49.95 | 103,880 | -0.40(-0.80%) |
Jan 26, 2023 | 50.48 | 50.58 | 50.13 | 50.35 | 66,519 | +0.13(+0.27%) |
Jan 25, 2023 | 49.96 | 50.26 | 49.79 | 50.21 | 55,261 | +0.13(+0.27%) |
Jan 24, 2023 | 49.90 | 50.14 | 49.87 | 50.08 | 35,119 | +0.08(+0.15%) |
Jan 23, 2023 | 49.96 | 50.27 | 49.93 | 50.00 | 45,675 | +0.16(+0.33%) |
Jan 20, 2023 | 49.58 | 49.87 | 49.43 | 49.84 | 33,818 | +0.40(+0.81%) |
Jan 19, 2023 | 49.18 | 49.53 | 49.18 | 49.44 | 55,227 | +0.32(+0.66%) |
Jan 18, 2023 | 49.66 | 49.66 | 49.03 | 49.12 | 55,081 | -0.17(-0.35%) |
Jan 17, 2023 | 49.08 | 49.31 | 49.08 | 49.29 | 91,886 | +0.14(+0.29%) |
Jan 13, 2023 | 48.73 | 49.15 | 48.73 | 49.15 | 30,413 | +0.21(+0.43%) |
Jan 12, 2023 | 48.71 | 49.00 | 48.56 | 48.94 | 29,314 | +0.48(+0.98%) |
Jan 11, 2023 | 48.13 | 48.53 | 48.13 | 48.46 | 24,539 | +0.04(+0.08%) |
Jan 10, 2023 | 48.40 | 48.52 | 48.15 | 48.42 | 40,203 | +0.08(+0.16%) |
Jan 09, 2023 | 48.35 | 48.53 | 48.31 | 48.34 | 124,413 | +0.00(+0.00%) |
Jan 06, 2023 | 47.87 | 48.36 | 47.71 | 48.34 | 39,175 | +0.92(+1.93%) |
Jan 05, 2023 | 47.27 | 47.47 | 47.17 | 47.43 | 66,600 | -0.34(-0.71%) |
Jan 04, 2023 | 47.44 | 47.77 | 47.44 | 47.77 | 15,066 | +0.60(+1.26%) |
Jan 03, 2023 | 47.52 | 47.65 | 47.14 | 47.17 | 33,304 | +0.14(+0.30%) |
Dec 30, 2022 | 47.28 | 47.33 | 46.87 | 47.03 | 21,162 | -0.28(-0.58%) |
Dec 29, 2022 | 47.19 | 47.45 | 47.19 | 47.30 | 23,319 | +0.51(+1.08%) |
Dec 28, 2022 | 47.14 | 47.14 | 46.71 | 46.80 | 44,484 | -0.48(-1.01%) |
Dec 27, 2022 | 47.04 | 47.33 | 46.98 | 47.28 | 46,416 | +0.41(+0.88%) |
Dec 23, 2022 | 46.69 | 46.87 | 46.66 | 46.87 | 11,104 | +0.19(+0.41%) |
Dec 22, 2022 | 46.74 | 46.74 | 46.38 | 46.67 | 24,711 | -0.29(-0.61%) |
Dec 21, 2022 | 46.74 | 47.01 | 46.64 | 46.96 | 50,779 | +0.31(+0.68%) |
Dec 20, 2022 | 46.61 | 46.87 | 46.61 | 46.65 | 30,091 | +0.08(+0.17%) |
Dec 19, 2022 | 46.66 | 46.69 | 46.52 | 46.57 | 17,613 | +0.03(+0.06%) |
Dec 16, 2022 | 46.63 | 46.73 | 46.53 | 46.54 | 14,241 | +0.11(+0.24%) |
Dec 15, 2022 | 46.80 | 46.80 | 46.43 | 46.43 | 11,435 | -0.53(-1.13%) |
Dec 14, 2022 | 47.03 | 47.15 | 46.84 | 46.96 | 25,325 | -0.25(-0.52%) |
Dec 13, 2022 | 47.53 | 47.66 | 47.17 | 47.20 | 31,452 | +0.15(+0.32%) |
Dec 12, 2022 | 46.99 | 47.10 | 46.74 | 47.05 | 20,232 | -0.01(-0.02%) |
Dec 09, 2022 | 47.18 | 47.30 | 47.04 | 47.06 | 56,566 | -0.11(-0.24%) |
Dec 08, 2022 | 47.19 | 47.39 | 47.14 | 47.17 | 123,058 | +0.03(+0.06%) |
Dec 07, 2022 | 47.09 | 47.23 | 47.04 | 47.15 | 11,804 | -0.06(-0.12%) |
Dec 06, 2022 | 47.33 | 47.33 | 47.10 | 47.20 | 197,291 | -0.03(-0.06%) |
Dec 05, 2022 | 47.58 | 47.58 | 47.11 | 47.23 | 13,237 | -0.47(-0.99%) |
Dec 02, 2022 | 47.38 | 47.82 | 47.38 | 47.70 | 24,554 | -0.09(-0.18%) |