Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.68 | 48.78 | 48.42 | 48.42 | 30,776 | -0.09(-0.18%) |
Feb 27, 2023 | 48.58 | 48.81 | 48.51 | 48.51 | 48,940 | +0.02(+0.04%) |
Feb 24, 2023 | 48.25 | 48.60 | 48.25 | 48.49 | 19,478 | -0.21(-0.42%) |
Feb 23, 2023 | 48.69 | 48.84 | 48.42 | 48.70 | 36,922 | +0.19(+0.38%) |
Feb 22, 2023 | 48.67 | 48.67 | 48.35 | 48.51 | 20,824 | -0.13(-0.26%) |
Feb 21, 2023 | 48.86 | 48.99 | 48.56 | 48.64 | 40,600 | -0.70(-1.41%) |
Feb 17, 2023 | 48.99 | 49.34 | 48.95 | 49.34 | 93,229 | -0.07(-0.14%) |
Feb 16, 2023 | 48.91 | 49.60 | 48.91 | 49.40 | 354,217 | -0.22(-0.44%) |
Feb 15, 2023 | 49.38 | 49.66 | 49.11 | 49.62 | 33,328 | +0.07(+0.14%) |
Feb 14, 2023 | 49.62 | 49.86 | 49.23 | 49.55 | 18,460 | -0.17(-0.34%) |
Feb 13, 2023 | 49.43 | 49.73 | 49.32 | 49.72 | 18,618 | +0.62(+1.26%) |
Feb 10, 2023 | 48.94 | 49.16 | 48.92 | 49.10 | 59,649 | +0.13(+0.26%) |
Feb 09, 2023 | 49.82 | 49.82 | 48.97 | 48.97 | 254,344 | -0.47(-0.95%) |
Feb 08, 2023 | 49.51 | 49.55 | 49.15 | 49.44 | 45,089 | -0.07(-0.14%) |
Feb 07, 2023 | 49.17 | 49.65 | 48.88 | 49.51 | 55,236 | +0.49(+1.00%) |
Feb 06, 2023 | 49.40 | 49.40 | 48.90 | 49.02 | 47,026 | -0.16(-0.32%) |
Feb 03, 2023 | 48.66 | 49.51 | 48.66 | 49.18 | 81,525 | -0.25(-0.50%) |
Feb 02, 2023 | 49.88 | 49.88 | 49.17 | 49.42 | 41,824 | -0.12(-0.24%) |
Feb 01, 2023 | 49.09 | 49.65 | 49.01 | 49.54 | 37,032 | +0.09(+0.18%) |
Jan 31, 2023 | 49.03 | 49.45 | 49.03 | 49.45 | 29,643 | +0.46(+0.94%) |
Jan 30, 2023 | 49.11 | 49.34 | 48.90 | 48.99 | 30,362 | -0.32(-0.66%) |
Jan 27, 2023 | 49.43 | 49.57 | 49.32 | 49.32 | 350,958 | -0.20(-0.40%) |
Jan 26, 2023 | 49.17 | 49.51 | 49.08 | 49.51 | 62,742 | +0.53(+1.08%) |
Jan 25, 2023 | 48.60 | 49.08 | 48.53 | 48.98 | 69,282 | +0.20(+0.40%) |
Jan 24, 2023 | 48.80 | 48.97 | 48.61 | 48.79 | 124,019 | +0.14(+0.28%) |
Jan 23, 2023 | 48.64 | 48.96 | 48.62 | 48.65 | 97,101 | -0.09(-0.19%) |
Jan 20, 2023 | 48.78 | 48.78 | 48.38 | 48.74 | 102,495 | +0.25(+0.52%) |
Jan 19, 2023 | 48.45 | 48.63 | 48.20 | 48.49 | 144,749 | +0.05(+0.10%) |
Jan 18, 2023 | 49.18 | 49.28 | 48.44 | 48.44 | 87,094 | -0.58(-1.18%) |
Jan 17, 2023 | 48.83 | 49.24 | 48.69 | 49.02 | 49,031 | +0.13(+0.26%) |
Jan 13, 2023 | 48.59 | 49.07 | 48.59 | 48.89 | 23,417 | -0.15(-0.30%) |
Jan 12, 2023 | 48.88 | 49.04 | 48.50 | 49.04 | 53,513 | +0.34(+0.71%) |
Jan 11, 2023 | 48.65 | 48.72 | 48.40 | 48.70 | 58,771 | +0.29(+0.61%) |
Jan 10, 2023 | 48.05 | 48.48 | 48.05 | 48.40 | 96,557 | +0.26(+0.53%) |
Jan 09, 2023 | 48.64 | 48.64 | 48.07 | 48.15 | 74,150 | -0.04(-0.08%) |
Jan 06, 2023 | 48.22 | 48.38 | 47.84 | 48.19 | 87,290 | +0.45(+0.95%) |
Jan 05, 2023 | 47.60 | 47.81 | 47.48 | 47.73 | 107,967 | -0.15(-0.31%) |
Jan 04, 2023 | 47.63 | 47.88 | 47.48 | 47.88 | 145,622 | +0.40(+0.85%) |
Jan 03, 2023 | 48.07 | 48.11 | 47.34 | 47.48 | 53,721 | -0.53(-1.10%) |
Dec 30, 2022 | 47.97 | 48.17 | 47.79 | 48.01 | 174,795 | -0.06(-0.12%) |
Dec 29, 2022 | 48.14 | 48.43 | 48.06 | 48.07 | 174,234 | +0.19(+0.39%) |
Dec 28, 2022 | 48.49 | 48.49 | 47.88 | 47.88 | 138,328 | -0.39(-0.81%) |
Dec 27, 2022 | 48.29 | 48.50 | 47.96 | 48.27 | 66,432 | -0.31(-0.65%) |
Dec 23, 2022 | 48.01 | 48.60 | 48.01 | 48.59 | 226,675 | +0.45(+0.94%) |
Dec 22, 2022 | 48.40 | 48.67 | 47.85 | 48.14 | 136,579 | -0.53(-1.08%) |
Dec 21, 2022 | 48.25 | 48.67 | 48.25 | 48.66 | 117,216 | +0.65(+1.36%) |
Dec 20, 2022 | 47.87 | 48.23 | 47.87 | 48.01 | 440,624 | +0.05(+0.10%) |
Dec 19, 2022 | 48.28 | 48.28 | 47.82 | 47.96 | 158,646 | -0.13(-0.26%) |
Dec 16, 2022 | 48.31 | 48.34 | 47.96 | 48.09 | 63,350 | -0.58(-1.18%) |
Dec 15, 2022 | 48.32 | 49.35 | 48.32 | 48.66 | 289,287 | +0.61(+1.26%) |
Dec 14, 2022 | 49.24 | 49.42 | 48.06 | 48.06 | 143,268 | -1.22(-2.48%) |
Dec 13, 2022 | 49.65 | 49.72 | 49.09 | 49.28 | 26,518 | +0.11(+0.22%) |
Dec 12, 2022 | 48.94 | 49.18 | 48.82 | 49.17 | 46,190 | +0.24(+0.50%) |
Dec 09, 2022 | 49.08 | 49.17 | 48.88 | 48.93 | 106,646 | -0.25(-0.52%) |
Dec 08, 2022 | 49.12 | 49.28 | 48.97 | 49.18 | 89,160 | +0.17(+0.34%) |
Dec 07, 2022 | 48.84 | 49.13 | 48.74 | 49.02 | 61,838 | +0.28(+0.58%) |
Dec 06, 2022 | 49.46 | 49.46 | 48.62 | 48.73 | 79,820 | -0.27(-0.56%) |
Dec 05, 2022 | 49.31 | 49.44 | 48.95 | 49.01 | 64,322 | -0.68(-1.37%) |
Dec 02, 2022 | 49.96 | 49.96 | 49.45 | 49.69 | 461,546 | +0.05(+0.11%) |