Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.07 | 54.00 | 53.07 | 53.41 | 285,517 | +0.14(+0.26%) |
Feb 27, 2023 | 53.15 | 54.00 | 52.85 | 53.27 | 218,380 | +0.81(+1.54%) |
Feb 24, 2023 | 51.56 | 52.66 | 51.38 | 52.46 | 157,604 | +0.08(+0.15%) |
Feb 23, 2023 | 52.71 | 53.30 | 51.23 | 52.38 | 249,451 | -0.62(-1.17%) |
Feb 22, 2023 | 48.61 | 53.40 | 47.17 | 53.00 | 405,531 | +0.21(+0.40%) |
Feb 21, 2023 | 54.72 | 55.10 | 51.33 | 52.79 | 140,065 | -2.73(-4.92%) |
Feb 17, 2023 | 56.06 | 56.15 | 54.88 | 55.52 | 217,006 | -0.36(-0.64%) |
Feb 16, 2023 | 55.56 | 56.28 | 55.40 | 55.88 | 174,760 | -0.72(-1.27%) |
Feb 15, 2023 | 55.80 | 57.02 | 55.59 | 56.60 | 160,936 | +0.49(+0.87%) |
Feb 14, 2023 | 56.53 | 57.02 | 54.79 | 56.11 | 450,102 | -0.89(-1.56%) |
Feb 13, 2023 | 55.55 | 57.03 | 54.82 | 57.00 | 79,435 | +1.35(+2.43%) |
Feb 10, 2023 | 55.73 | 56.12 | 55.30 | 55.65 | 90,515 | -0.27(-0.48%) |
Feb 09, 2023 | 56.06 | 57.00 | 55.52 | 55.92 | 176,372 | +0.13(+0.23%) |
Feb 08, 2023 | 56.42 | 56.54 | 54.95 | 55.79 | 65,292 | -0.83(-1.47%) |
Feb 07, 2023 | 56.11 | 56.80 | 55.44 | 56.62 | 101,917 | +0.39(+0.69%) |
Feb 06, 2023 | 56.33 | 56.91 | 55.47 | 56.23 | 82,304 | -0.68(-1.19%) |
Feb 03, 2023 | 56.34 | 57.38 | 56.22 | 56.91 | 140,160 | -0.40(-0.70%) |
Feb 02, 2023 | 54.95 | 57.53 | 54.73 | 57.31 | 196,384 | +2.83(+5.19%) |
Feb 01, 2023 | 53.59 | 55.02 | 52.97 | 54.48 | 155,055 | +0.91(+1.70%) |
Jan 31, 2023 | 51.36 | 54.12 | 51.36 | 53.57 | 204,673 | +2.28(+4.45%) |
Jan 30, 2023 | 51.47 | 52.06 | 51.21 | 51.29 | 52,900 | -0.63(-1.21%) |
Jan 27, 2023 | 51.42 | 52.05 | 51.40 | 51.92 | 55,447 | +0.28(+0.54%) |
Jan 26, 2023 | 51.25 | 51.71 | 50.49 | 51.64 | 78,765 | +0.71(+1.39%) |
Jan 25, 2023 | 50.47 | 50.96 | 50.00 | 50.93 | 95,508 | +0.13(+0.26%) |
Jan 24, 2023 | 50.11 | 51.20 | 49.65 | 50.80 | 60,491 | +0.58(+1.15%) |
Jan 23, 2023 | 49.20 | 50.22 | 48.92 | 50.22 | 71,100 | +1.02(+2.07%) |
Jan 20, 2023 | 49.21 | 49.23 | 48.16 | 49.20 | 98,050 | +0.52(+1.07%) |
Jan 19, 2023 | 49.50 | 49.93 | 48.22 | 48.68 | 73,885 | -1.34(-2.68%) |
Jan 18, 2023 | 50.27 | 51.80 | 49.97 | 50.02 | 84,600 | +0.14(+0.28%) |
Jan 17, 2023 | 51.37 | 52.22 | 49.87 | 49.88 | 95,506 | -1.60(-3.11%) |
Jan 13, 2023 | 50.73 | 51.75 | 50.34 | 51.48 | 92,318 | +0.32(+0.63%) |
Jan 12, 2023 | 50.25 | 51.63 | 49.97 | 51.16 | 133,550 | +1.14(+2.28%) |
Jan 11, 2023 | 48.87 | 50.16 | 48.87 | 50.02 | 103,001 | +1.54(+3.18%) |
Jan 10, 2023 | 47.87 | 48.58 | 47.34 | 48.48 | 92,168 | +0.50(+1.04%) |
Jan 09, 2023 | 47.83 | 48.48 | 47.41 | 47.98 | 90,977 | +0.63(+1.33%) |
Jan 06, 2023 | 47.24 | 48.06 | 47.03 | 47.35 | 113,661 | +0.72(+1.54%) |
Jan 05, 2023 | 46.07 | 46.79 | 45.10 | 46.63 | 134,435 | +0.22(+0.47%) |
Jan 04, 2023 | 46.49 | 47.19 | 46.22 | 46.41 | 133,194 | +0.42(+0.91%) |
Jan 03, 2023 | 46.53 | 46.99 | 45.62 | 45.99 | 101,131 | +0.11(+0.24%) |
Dec 30, 2022 | 46.35 | 46.35 | 45.63 | 45.88 | 85,502 | -0.40(-0.86%) |
Dec 29, 2022 | 45.78 | 46.79 | 45.37 | 46.28 | 89,435 | +1.05(+2.32%) |
Dec 28, 2022 | 46.07 | 46.48 | 45.01 | 45.23 | 105,532 | -0.71(-1.55%) |
Dec 27, 2022 | 46.14 | 46.30 | 45.38 | 45.94 | 96,490 | +0.20(+0.44%) |
Dec 23, 2022 | 46.10 | 46.40 | 45.58 | 45.74 | 60,347 | -0.25(-0.54%) |
Dec 22, 2022 | 45.83 | 46.33 | 44.69 | 45.99 | 123,996 | -0.24(-0.52%) |
Dec 21, 2022 | 46.33 | 46.96 | 45.66 | 46.23 | 97,851 | +0.31(+0.68%) |
Dec 20, 2022 | 45.09 | 46.16 | 44.70 | 45.92 | 111,954 | +0.91(+2.02%) |
Dec 19, 2022 | 46.07 | 46.63 | 44.94 | 45.01 | 186,724 | -1.15(-2.49%) |
Dec 16, 2022 | 45.42 | 46.17 | 45.04 | 46.16 | 971,147 | -0.06(-0.13%) |
Dec 15, 2022 | 46.59 | 47.88 | 45.80 | 46.22 | 138,501 | -1.02(-2.16%) |
Dec 14, 2022 | 48.14 | 48.45 | 46.78 | 47.24 | 139,847 | -0.97(-2.01%) |
Dec 13, 2022 | 49.51 | 50.34 | 46.55 | 48.21 | 150,674 | +0.34(+0.71%) |
Dec 12, 2022 | 47.60 | 48.56 | 46.83 | 47.87 | 181,609 | +0.32(+0.67%) |
Dec 09, 2022 | 48.34 | 48.99 | 47.49 | 47.55 | 111,579 | -1.13(-2.32%) |
Dec 08, 2022 | 48.48 | 49.06 | 48.12 | 48.68 | 108,265 | +0.37(+0.77%) |
Dec 07, 2022 | 48.59 | 49.00 | 48.08 | 48.31 | 109,641 | -0.39(-0.80%) |
Dec 06, 2022 | 49.13 | 49.87 | 48.07 | 48.70 | 115,534 | -1.10(-2.21%) |
Dec 05, 2022 | 50.30 | 50.39 | 48.65 | 49.80 | 144,165 | -1.19(-2.33%) |
Dec 02, 2022 | 49.45 | 51.07 | 48.89 | 50.99 | 112,406 | +0.83(+1.65%) |