Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.40 | 50.25 | 48.40 | 49.38 | 157,321 | +0.97(+1.99%) |
Feb 27, 2023 | 50.64 | 50.64 | 48.30 | 48.41 | 150,731 | -2.13(-4.21%) |
Feb 24, 2023 | 50.12 | 52.23 | 49.86 | 50.54 | 206,053 | +2.08(+4.29%) |
Feb 23, 2023 | 47.97 | 48.51 | 47.48 | 48.46 | 101,501 | +0.86(+1.80%) |
Feb 22, 2023 | 48.58 | 49.05 | 47.33 | 47.61 | 108,445 | -1.09(-2.25%) |
Feb 21, 2023 | 49.56 | 49.95 | 48.66 | 48.70 | 134,717 | -0.97(-1.94%) |
Feb 17, 2023 | 48.75 | 49.98 | 48.36 | 49.67 | 114,612 | +1.06(+2.19%) |
Feb 16, 2023 | 48.34 | 48.95 | 47.90 | 48.60 | 85,542 | -0.44(-0.90%) |
Feb 15, 2023 | 47.78 | 49.05 | 47.55 | 49.05 | 77,856 | +0.97(+2.01%) |
Feb 14, 2023 | 48.10 | 48.49 | 47.60 | 48.08 | 70,240 | -0.08(-0.16%) |
Feb 13, 2023 | 47.88 | 48.35 | 47.31 | 48.16 | 59,775 | +0.40(+0.85%) |
Feb 10, 2023 | 47.68 | 48.22 | 47.21 | 47.75 | 103,712 | -0.21(-0.43%) |
Feb 09, 2023 | 48.58 | 48.79 | 47.56 | 47.96 | 66,915 | -0.22(-0.45%) |
Feb 08, 2023 | 48.34 | 48.73 | 47.84 | 48.18 | 53,446 | -0.30(-0.61%) |
Feb 07, 2023 | 47.87 | 48.56 | 47.30 | 48.47 | 78,352 | +0.67(+1.40%) |
Feb 06, 2023 | 49.32 | 49.32 | 47.61 | 47.80 | 86,043 | -1.52(-3.08%) |
Feb 03, 2023 | 48.89 | 50.14 | 48.89 | 49.32 | 72,218 | +0.25(+0.50%) |
Feb 02, 2023 | 47.78 | 49.44 | 47.78 | 49.08 | 77,674 | +1.39(+2.91%) |
Feb 01, 2023 | 46.51 | 47.86 | 46.29 | 47.69 | 90,536 | +1.19(+2.56%) |
Jan 31, 2023 | 45.20 | 46.74 | 45.20 | 46.49 | 59,470 | +1.13(+2.50%) |
Jan 30, 2023 | 45.02 | 46.18 | 44.71 | 45.36 | 50,514 | +0.15(+0.33%) |
Jan 27, 2023 | 45.26 | 45.81 | 44.97 | 45.21 | 44,980 | -0.07(-0.15%) |
Jan 26, 2023 | 46.10 | 46.32 | 45.19 | 45.28 | 57,615 | -0.68(-1.48%) |
Jan 25, 2023 | 46.02 | 46.53 | 45.46 | 45.96 | 47,157 | -0.26(-0.55%) |
Jan 24, 2023 | 46.51 | 47.06 | 45.90 | 46.22 | 50,744 | -0.50(-1.08%) |
Jan 23, 2023 | 46.49 | 47.00 | 46.26 | 46.72 | 61,204 | +0.25(+0.53%) |
Jan 20, 2023 | 46.37 | 46.60 | 45.62 | 46.47 | 79,834 | +0.55(+1.20%) |
Jan 19, 2023 | 44.18 | 46.20 | 43.89 | 45.92 | 133,219 | +1.81(+4.11%) |
Jan 18, 2023 | 44.72 | 45.40 | 43.91 | 44.11 | 113,213 | -0.45(-1.02%) |
Jan 17, 2023 | 45.43 | 45.56 | 44.34 | 44.56 | 100,480 | -0.90(-1.97%) |
Jan 13, 2023 | 45.06 | 45.57 | 43.85 | 45.46 | 54,275 | +0.13(+0.28%) |
Jan 12, 2023 | 45.47 | 45.78 | 44.64 | 45.33 | 50,391 | +0.08(+0.17%) |
Jan 11, 2023 | 44.76 | 45.89 | 43.87 | 45.25 | 60,799 | +0.39(+0.88%) |
Jan 10, 2023 | 44.26 | 45.18 | 44.07 | 44.86 | 54,777 | +0.74(+1.68%) |
Jan 09, 2023 | 44.89 | 45.33 | 44.03 | 44.12 | 51,697 | -0.76(-1.69%) |
Jan 06, 2023 | 44.48 | 45.33 | 43.38 | 44.88 | 55,095 | +0.80(+1.81%) |
Jan 05, 2023 | 44.98 | 45.36 | 43.98 | 44.08 | 76,438 | -0.96(-2.12%) |
Jan 04, 2023 | 45.18 | 45.73 | 44.71 | 45.03 | 54,009 | +0.27(+0.59%) |
Jan 03, 2023 | 45.62 | 45.65 | 43.84 | 44.77 | 85,981 | -0.58(-1.28%) |
Dec 30, 2022 | 44.79 | 45.46 | 44.05 | 45.35 | 63,052 | +0.38(+0.85%) |
Dec 29, 2022 | 43.80 | 45.32 | 43.05 | 44.97 | 49,976 | +1.41(+3.24%) |
Dec 28, 2022 | 43.82 | 44.03 | 43.30 | 43.56 | 43,927 | -0.27(-0.61%) |
Dec 27, 2022 | 45.27 | 45.27 | 43.72 | 43.82 | 66,803 | -1.31(-2.90%) |
Dec 23, 2022 | 45.20 | 45.68 | 44.79 | 45.13 | 50,466 | -0.14(-0.30%) |
Dec 22, 2022 | 45.76 | 45.98 | 44.66 | 45.27 | 83,088 | -0.72(-1.56%) |
Dec 21, 2022 | 46.05 | 46.75 | 45.53 | 45.99 | 62,924 | +0.21(+0.45%) |
Dec 20, 2022 | 44.75 | 45.87 | 44.46 | 45.78 | 67,934 | +0.71(+1.57%) |
Dec 19, 2022 | 45.08 | 45.79 | 44.36 | 45.07 | 83,934 | +0.20(+0.44%) |
Dec 16, 2022 | 44.49 | 45.57 | 43.74 | 44.88 | 397,058 | -0.11(-0.24%) |
Dec 15, 2022 | 46.95 | 47.06 | 44.91 | 44.99 | 66,835 | -2.30(-4.86%) |
Dec 14, 2022 | 47.20 | 48.01 | 46.87 | 47.28 | 56,181 | +0.00(+0.00%) |
Dec 13, 2022 | 47.64 | 48.02 | 46.98 | 47.28 | 119,881 | +0.78(+1.67%) |
Dec 12, 2022 | 45.90 | 46.59 | 45.75 | 46.50 | 84,196 | +0.76(+1.66%) |
Dec 09, 2022 | 45.68 | 46.46 | 45.61 | 45.74 | 55,646 | -0.09(-0.19%) |
Dec 08, 2022 | 44.97 | 46.17 | 44.75 | 45.83 | 64,411 | +0.73(+1.62%) |
Dec 07, 2022 | 44.90 | 45.59 | 44.72 | 45.10 | 43,303 | +0.31(+0.68%) |
Dec 06, 2022 | 45.17 | 45.17 | 44.39 | 44.80 | 40,112 | -0.54(-1.20%) |
Dec 05, 2022 | 46.13 | 46.66 | 45.24 | 45.34 | 69,981 | -1.14(-2.46%) |
Dec 02, 2022 | 46.17 | 46.63 | 46.17 | 46.48 | 49,515 | -0.25(-0.53%) |