Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.65 | 54.17 | 51.41 | 53.55 | 138,515 | +1.77(+3.42%) |
Feb 27, 2023 | 52.01 | 52.85 | 51.62 | 51.78 | 74,919 | +0.10(+0.19%) |
Feb 24, 2023 | 51.58 | 52.17 | 50.49 | 51.68 | 56,492 | -0.68(-1.30%) |
Feb 23, 2023 | 52.10 | 53.12 | 51.70 | 52.36 | 74,278 | +0.45(+0.86%) |
Feb 22, 2023 | 52.59 | 53.50 | 51.63 | 51.92 | 91,931 | -0.64(-1.22%) |
Feb 21, 2023 | 53.37 | 53.89 | 52.44 | 52.56 | 126,292 | -1.19(-2.21%) |
Feb 17, 2023 | 53.99 | 55.54 | 50.22 | 53.75 | 81,183 | +0.15(+0.27%) |
Feb 16, 2023 | 52.65 | 54.35 | 52.19 | 53.60 | 105,984 | +1.02(+1.95%) |
Feb 15, 2023 | 51.73 | 52.81 | 51.29 | 52.58 | 46,358 | +0.38(+0.73%) |
Feb 14, 2023 | 52.35 | 52.91 | 51.61 | 52.20 | 49,248 | -0.43(-0.81%) |
Feb 13, 2023 | 52.18 | 52.73 | 51.25 | 52.63 | 85,776 | +0.56(+1.07%) |
Feb 10, 2023 | 50.92 | 52.16 | 50.92 | 52.07 | 75,253 | +0.60(+1.17%) |
Feb 09, 2023 | 52.17 | 52.90 | 51.16 | 51.47 | 95,619 | -0.22(-0.43%) |
Feb 08, 2023 | 52.70 | 52.98 | 51.44 | 51.69 | 111,192 | -1.11(-2.10%) |
Feb 07, 2023 | 51.62 | 52.98 | 50.88 | 52.80 | 72,098 | +0.88(+1.69%) |
Feb 06, 2023 | 53.13 | 54.10 | 50.22 | 51.93 | 70,746 | -1.93(-3.58%) |
Feb 03, 2023 | 55.50 | 56.29 | 53.48 | 53.86 | 136,741 | -1.82(-3.27%) |
Feb 02, 2023 | 54.43 | 56.44 | 54.08 | 55.68 | 68,142 | +1.14(+2.09%) |
Feb 01, 2023 | 53.86 | 54.99 | 49.57 | 54.54 | 139,685 | +0.25(+0.47%) |
Jan 31, 2023 | 53.52 | 54.45 | 52.67 | 54.28 | 222,991 | +0.96(+1.79%) |
Jan 30, 2023 | 52.88 | 54.64 | 51.25 | 53.33 | 95,644 | +0.02(+0.04%) |
Jan 27, 2023 | 55.48 | 55.48 | 52.79 | 53.31 | 111,737 | -2.37(-4.25%) |
Jan 26, 2023 | 53.91 | 56.89 | 53.54 | 55.68 | 253,954 | +2.14(+4.01%) |
Jan 25, 2023 | 51.27 | 53.83 | 50.36 | 53.53 | 155,633 | +1.63(+3.14%) |
Jan 24, 2023 | 51.52 | 52.39 | 49.09 | 51.91 | 54,477 | +0.39(+0.76%) |
Jan 23, 2023 | 51.33 | 51.99 | 46.28 | 51.52 | 47,451 | +0.07(+0.13%) |
Jan 20, 2023 | 50.68 | 51.66 | 50.22 | 51.45 | 94,389 | +1.09(+2.17%) |
Jan 19, 2023 | 50.04 | 51.45 | 49.21 | 50.36 | 77,490 | -0.16(-0.31%) |
Jan 18, 2023 | 51.57 | 52.17 | 50.38 | 50.51 | 72,599 | -0.99(-1.93%) |
Jan 17, 2023 | 52.42 | 53.06 | 51.28 | 51.51 | 55,725 | -1.33(-2.51%) |
Jan 13, 2023 | 51.71 | 52.98 | 51.37 | 52.83 | 33,201 | +0.66(+1.27%) |
Jan 12, 2023 | 51.85 | 52.34 | 50.97 | 52.17 | 68,408 | +0.62(+1.21%) |
Jan 11, 2023 | 51.42 | 51.70 | 49.71 | 51.55 | 43,124 | +0.18(+0.34%) |
Jan 10, 2023 | 48.98 | 51.51 | 48.98 | 51.37 | 54,713 | +2.08(+4.21%) |
Jan 09, 2023 | 49.34 | 50.75 | 49.09 | 49.29 | 54,164 | +0.14(+0.28%) |
Jan 06, 2023 | 47.78 | 50.40 | 47.78 | 49.16 | 56,776 | +1.79(+3.79%) |
Jan 05, 2023 | 46.46 | 47.63 | 46.16 | 47.36 | 39,657 | +0.50(+1.06%) |
Jan 04, 2023 | 45.45 | 46.98 | 45.32 | 46.87 | 52,453 | +1.49(+3.29%) |
Jan 03, 2023 | 44.90 | 45.82 | 44.40 | 45.37 | 78,162 | +0.84(+1.88%) |
Dec 30, 2022 | 44.99 | 45.77 | 44.36 | 44.54 | 46,289 | -0.64(-1.42%) |
Dec 29, 2022 | 44.90 | 45.75 | 44.42 | 45.18 | 40,144 | +0.86(+1.94%) |
Dec 28, 2022 | 45.50 | 46.29 | 44.19 | 44.32 | 63,103 | -1.31(-2.86%) |
Dec 27, 2022 | 45.51 | 46.13 | 45.25 | 45.63 | 46,841 | +0.38(+0.84%) |
Dec 23, 2022 | 45.12 | 45.45 | 44.92 | 45.25 | 33,142 | +0.18(+0.39%) |
Dec 22, 2022 | 46.09 | 46.09 | 44.29 | 45.07 | 47,639 | -1.48(-3.18%) |
Dec 21, 2022 | 46.14 | 46.93 | 45.90 | 46.55 | 56,433 | +1.17(+2.58%) |
Dec 20, 2022 | 44.57 | 46.01 | 43.77 | 45.38 | 41,690 | +0.52(+1.15%) |
Dec 19, 2022 | 44.35 | 45.35 | 44.31 | 44.87 | 49,503 | +0.58(+1.32%) |
Dec 16, 2022 | 43.85 | 45.09 | 43.53 | 44.28 | 285,678 | -0.50(-1.11%) |
Dec 15, 2022 | 46.82 | 46.82 | 44.08 | 44.78 | 85,017 | -2.61(-5.51%) |
Dec 14, 2022 | 47.37 | 48.22 | 46.41 | 47.39 | 74,442 | +0.29(+0.62%) |
Dec 13, 2022 | 48.65 | 48.74 | 46.02 | 47.10 | 94,293 | -0.12(-0.25%) |
Dec 12, 2022 | 46.63 | 48.52 | 46.38 | 47.22 | 56,313 | +0.71(+1.53%) |
Dec 09, 2022 | 47.97 | 48.34 | 46.37 | 46.51 | 53,132 | -1.46(-3.05%) |
Dec 08, 2022 | 47.87 | 48.84 | 47.76 | 47.97 | 57,253 | +0.43(+0.90%) |
Dec 07, 2022 | 48.62 | 48.74 | 47.37 | 47.54 | 44,840 | -1.36(-2.79%) |
Dec 06, 2022 | 47.37 | 48.92 | 47.37 | 48.90 | 55,847 | +1.60(+3.38%) |
Dec 05, 2022 | 49.08 | 49.08 | 47.22 | 47.30 | 64,325 | -1.89(-3.84%) |
Dec 02, 2022 | 47.03 | 49.91 | 47.03 | 49.20 | 57,506 | +1.69(+3.55%) |