Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 52.02 | 53.16 | 51.73 | 52.31 | 381,806 | +0.19(+0.36%) |
Feb 27, 2023 | 52.28 | 52.81 | 51.94 | 52.13 | 303,478 | +0.57(+1.10%) |
Feb 24, 2023 | 50.90 | 52.14 | 50.63 | 51.56 | 310,312 | -0.27(-0.51%) |
Feb 23, 2023 | 52.82 | 53.22 | 51.24 | 51.82 | 382,302 | +0.09(+0.17%) |
Feb 22, 2023 | 50.90 | 51.84 | 50.61 | 51.74 | 501,041 | +0.68(+1.33%) |
Feb 21, 2023 | 51.54 | 52.53 | 50.97 | 51.06 | 422,760 | -1.49(-2.84%) |
Feb 17, 2023 | 53.27 | 53.49 | 52.13 | 52.55 | 359,104 | -0.53(-1.00%) |
Feb 16, 2023 | 52.79 | 53.79 | 52.66 | 53.08 | 218,530 | -0.91(-1.69%) |
Feb 15, 2023 | 53.03 | 54.44 | 52.51 | 53.99 | 274,265 | +0.27(+0.49%) |
Feb 14, 2023 | 53.11 | 54.30 | 52.69 | 53.73 | 233,922 | +0.05(+0.09%) |
Feb 13, 2023 | 52.98 | 53.74 | 52.35 | 53.68 | 251,296 | +0.85(+1.62%) |
Feb 10, 2023 | 53.18 | 53.34 | 51.92 | 52.82 | 353,779 | -0.92(-1.72%) |
Feb 09, 2023 | 54.27 | 55.34 | 53.37 | 53.75 | 558,044 | +0.42(+0.79%) |
Feb 08, 2023 | 54.48 | 54.96 | 53.19 | 53.33 | 438,983 | -1.59(-2.90%) |
Feb 07, 2023 | 54.61 | 55.11 | 53.23 | 54.92 | 666,737 | +0.14(+0.25%) |
Feb 06, 2023 | 54.51 | 55.08 | 54.23 | 54.78 | 497,962 | -0.71(-1.27%) |
Feb 03, 2023 | 56.50 | 57.72 | 54.98 | 55.48 | 849,124 | -1.70(-2.97%) |
Feb 02, 2023 | 53.54 | 57.69 | 53.54 | 57.18 | 1,372,118 | +4.57(+8.69%) |
Feb 01, 2023 | 50.20 | 53.12 | 50.20 | 52.61 | 829,748 | +2.45(+4.89%) |
Jan 31, 2023 | 49.66 | 50.84 | 49.55 | 50.16 | 475,742 | +0.55(+1.11%) |
Jan 30, 2023 | 49.90 | 50.41 | 49.34 | 49.61 | 354,271 | -1.10(-2.17%) |
Jan 27, 2023 | 50.93 | 51.26 | 50.24 | 50.70 | 306,942 | -1.12(-2.16%) |
Jan 26, 2023 | 51.76 | 52.01 | 50.83 | 51.82 | 386,270 | +0.21(+0.40%) |
Jan 25, 2023 | 49.91 | 51.66 | 49.34 | 51.62 | 454,082 | +1.18(+2.34%) |
Jan 24, 2023 | 51.04 | 51.37 | 50.33 | 50.44 | 399,408 | -1.14(-2.21%) |
Jan 23, 2023 | 49.14 | 51.92 | 49.00 | 51.58 | 438,044 | +2.77(+5.67%) |
Jan 20, 2023 | 48.99 | 49.17 | 48.22 | 48.81 | 354,132 | +0.56(+1.16%) |
Jan 19, 2023 | 48.08 | 48.61 | 47.50 | 48.25 | 530,470 | -0.13(-0.26%) |
Jan 18, 2023 | 49.60 | 50.99 | 48.35 | 48.38 | 475,851 | -0.79(-1.60%) |
Jan 17, 2023 | 50.05 | 50.47 | 48.45 | 49.16 | 377,962 | -1.12(-2.23%) |
Jan 13, 2023 | 49.87 | 50.78 | 49.86 | 50.28 | 479,994 | -0.44(-0.87%) |
Jan 12, 2023 | 48.19 | 50.76 | 47.21 | 50.72 | 1,014,964 | +2.98(+6.25%) |
Jan 11, 2023 | 46.93 | 48.13 | 46.74 | 47.74 | 407,776 | +0.66(+1.40%) |
Jan 10, 2023 | 46.92 | 47.87 | 46.66 | 47.08 | 479,558 | -0.02(-0.04%) |
Jan 09, 2023 | 46.79 | 48.15 | 46.06 | 47.10 | 522,385 | +1.06(+2.30%) |
Jan 06, 2023 | 44.55 | 46.31 | 44.34 | 46.04 | 436,111 | +2.21(+5.04%) |
Jan 05, 2023 | 43.96 | 44.48 | 43.61 | 43.83 | 339,298 | -0.45(-1.02%) |
Jan 04, 2023 | 42.76 | 44.74 | 42.76 | 44.29 | 739,021 | +2.10(+4.98%) |
Jan 03, 2023 | 44.26 | 44.32 | 41.75 | 42.19 | 873,877 | -1.26(-2.89%) |
Dec 30, 2022 | 43.15 | 43.66 | 42.62 | 43.44 | 292,893 | -0.26(-0.58%) |
Dec 29, 2022 | 43.14 | 44.23 | 42.77 | 43.70 | 359,107 | +1.16(+2.72%) |
Dec 28, 2022 | 43.05 | 43.41 | 42.39 | 42.54 | 298,806 | -0.66(-1.52%) |
Dec 27, 2022 | 43.62 | 43.62 | 42.96 | 43.20 | 187,763 | -0.63(-1.43%) |
Dec 23, 2022 | 43.54 | 43.88 | 42.98 | 43.82 | 210,631 | +0.07(+0.16%) |
Dec 22, 2022 | 44.69 | 44.69 | 42.39 | 43.76 | 363,732 | -1.80(-3.94%) |
Dec 21, 2022 | 44.31 | 45.73 | 44.31 | 45.55 | 413,864 | +1.52(+3.46%) |
Dec 20, 2022 | 44.24 | 44.85 | 43.88 | 44.03 | 551,920 | -0.55(-1.23%) |
Dec 19, 2022 | 46.20 | 46.20 | 43.98 | 44.58 | 564,973 | -1.50(-3.25%) |
Dec 16, 2022 | 45.89 | 46.91 | 45.33 | 46.07 | 1,006,198 | -0.47(-1.01%) |
Dec 15, 2022 | 46.22 | 47.09 | 46.03 | 46.54 | 637,360 | -0.56(-1.18%) |
Dec 14, 2022 | 47.53 | 48.18 | 46.75 | 47.10 | 419,586 | -0.54(-1.13%) |
Dec 13, 2022 | 48.70 | 49.50 | 47.42 | 47.64 | 621,972 | +0.42(+0.89%) |
Dec 12, 2022 | 45.71 | 47.39 | 45.57 | 47.22 | 413,218 | +1.22(+2.66%) |
Dec 09, 2022 | 46.30 | 47.18 | 45.67 | 45.99 | 423,901 | -0.58(-1.24%) |
Dec 08, 2022 | 46.19 | 47.11 | 45.01 | 46.57 | 525,716 | +0.33(+0.72%) |
Dec 07, 2022 | 45.73 | 46.79 | 45.42 | 46.24 | 453,474 | +0.22(+0.47%) |
Dec 06, 2022 | 46.59 | 46.65 | 45.75 | 46.02 | 536,399 | -0.60(-1.28%) |
Dec 05, 2022 | 46.58 | 47.24 | 46.29 | 46.62 | 362,895 | -0.08(-0.17%) |
Dec 02, 2022 | 45.82 | 46.85 | 45.46 | 46.70 | 285,850 | -0.17(-0.35%) |