Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.33 | 48.06 | 47.22 | 47.72 | 20,884 | +0.32(+0.67%) |
Feb 27, 2023 | 46.94 | 47.72 | 46.89 | 47.40 | 13,770 | +1.01(+2.17%) |
Feb 24, 2023 | 46.73 | 46.73 | 45.81 | 46.40 | 30,435 | -1.18(-2.49%) |
Feb 23, 2023 | 48.22 | 48.28 | 46.65 | 47.58 | 35,481 | -0.48(-1.01%) |
Feb 22, 2023 | 48.00 | 48.48 | 47.46 | 48.06 | 61,814 | +0.15(+0.31%) |
Feb 21, 2023 | 49.45 | 49.65 | 47.87 | 47.92 | 41,241 | -2.16(-4.32%) |
Feb 17, 2023 | 50.30 | 50.30 | 49.39 | 50.08 | 19,327 | -0.77(-1.51%) |
Feb 16, 2023 | 51.46 | 52.40 | 50.85 | 50.85 | 46,726 | -1.55(-2.96%) |
Feb 15, 2023 | 50.00 | 52.40 | 50.00 | 52.40 | 41,212 | +2.12(+4.22%) |
Feb 14, 2023 | 49.27 | 50.40 | 48.79 | 50.28 | 28,664 | +0.47(+0.95%) |
Feb 13, 2023 | 49.25 | 50.03 | 49.15 | 49.80 | 37,451 | +0.53(+1.08%) |
Feb 10, 2023 | 49.51 | 49.77 | 48.81 | 49.27 | 50,767 | -0.41(-0.83%) |
Feb 09, 2023 | 51.53 | 51.87 | 49.37 | 49.68 | 533,427 | -1.19(-2.35%) |
Feb 08, 2023 | 51.62 | 52.34 | 50.86 | 50.88 | 552,691 | -0.69(-1.34%) |
Feb 07, 2023 | 51.65 | 51.71 | 50.27 | 51.57 | 41,272 | -0.26(-0.50%) |
Feb 06, 2023 | 52.12 | 52.17 | 51.48 | 51.82 | 28,495 | -0.50(-0.96%) |
Feb 03, 2023 | 52.42 | 53.69 | 52.08 | 52.33 | 59,423 | -1.18(-2.20%) |
Feb 02, 2023 | 53.91 | 54.79 | 52.88 | 53.51 | 46,376 | +0.39(+0.73%) |
Feb 01, 2023 | 52.00 | 53.39 | 51.23 | 53.12 | 68,489 | +0.93(+1.78%) |
Jan 31, 2023 | 50.57 | 52.19 | 50.57 | 52.19 | 97,677 | +1.64(+3.24%) |
Jan 30, 2023 | 51.62 | 51.99 | 50.54 | 50.55 | 67,394 | -1.71(-3.27%) |
Jan 27, 2023 | 49.79 | 53.75 | 49.45 | 52.26 | 68,443 | +2.43(+4.87%) |
Jan 26, 2023 | 50.86 | 51.17 | 49.18 | 49.83 | 39,028 | -0.11(-0.22%) |
Jan 25, 2023 | 49.34 | 50.13 | 48.55 | 49.94 | 46,001 | -0.63(-1.24%) |
Jan 24, 2023 | 50.41 | 50.98 | 50.24 | 50.57 | 28,715 | -0.38(-0.75%) |
Jan 23, 2023 | 49.08 | 50.96 | 48.90 | 50.95 | 38,163 | +2.02(+4.14%) |
Jan 20, 2023 | 48.25 | 48.92 | 47.80 | 48.92 | 41,517 | +0.94(+1.95%) |
Jan 19, 2023 | 49.68 | 49.68 | 47.74 | 47.99 | 42,335 | -2.36(-4.69%) |
Jan 18, 2023 | 51.08 | 51.92 | 50.17 | 50.34 | 55,342 | -0.30(-0.58%) |
Jan 17, 2023 | 50.63 | 51.06 | 50.29 | 50.64 | 551,353 | +0.36(+0.71%) |
Jan 13, 2023 | 49.28 | 50.30 | 48.94 | 50.29 | 275,720 | +0.33(+0.65%) |
Jan 12, 2023 | 49.00 | 50.00 | 48.20 | 49.96 | 27,171 | +1.19(+2.45%) |
Jan 11, 2023 | 46.83 | 48.79 | 46.79 | 48.77 | 74,356 | +2.11(+4.53%) |
Jan 10, 2023 | 45.76 | 46.65 | 45.10 | 46.65 | 24,624 | +1.13(+2.49%) |
Jan 09, 2023 | 45.13 | 46.24 | 45.13 | 45.52 | 153,621 | +1.02(+2.28%) |
Jan 06, 2023 | 43.93 | 44.76 | 43.15 | 44.50 | 132,123 | +0.94(+2.15%) |
Jan 05, 2023 | 44.51 | 44.55 | 43.46 | 43.56 | 19,273 | -1.40(-3.12%) |
Jan 04, 2023 | 44.32 | 45.10 | 44.11 | 44.97 | 35,393 | +1.14(+2.61%) |
Jan 03, 2023 | 45.44 | 45.83 | 43.55 | 43.82 | 19,025 | -1.08(-2.40%) |
Dec 30, 2022 | 44.35 | 45.00 | 44.26 | 44.90 | 140,836 | +0.02(+0.04%) |
Dec 29, 2022 | 44.12 | 45.17 | 43.92 | 44.88 | 78,753 | +1.32(+3.04%) |
Dec 28, 2022 | 44.18 | 44.63 | 43.46 | 43.55 | 157,989 | -0.60(-1.36%) |
Dec 27, 2022 | 45.60 | 45.60 | 43.98 | 44.16 | 80,214 | -1.75(-3.81%) |
Dec 23, 2022 | 46.16 | 46.27 | 45.42 | 45.90 | 48,864 | -0.24(-0.51%) |
Dec 22, 2022 | 47.52 | 47.52 | 45.31 | 46.14 | 170,567 | -1.73(-3.62%) |
Dec 21, 2022 | 47.47 | 48.06 | 46.67 | 47.87 | 104,602 | +0.69(+1.46%) |
Dec 20, 2022 | 47.33 | 48.31 | 46.85 | 47.18 | 142,846 | -0.40(-0.85%) |
Dec 19, 2022 | 49.19 | 49.19 | 47.33 | 47.59 | 51,407 | -1.49(-3.03%) |
Dec 16, 2022 | 49.87 | 50.23 | 48.53 | 49.07 | 287,228 | -1.17(-2.33%) |
Dec 15, 2022 | 51.12 | 51.90 | 50.18 | 50.24 | 78,839 | -1.52(-2.95%) |
Dec 14, 2022 | 51.39 | 52.50 | 51.39 | 51.77 | 120,049 | +0.34(+0.67%) |
Dec 13, 2022 | 52.38 | 52.95 | 50.80 | 51.42 | 72,552 | +0.91(+1.79%) |
Dec 12, 2022 | 50.01 | 50.98 | 49.71 | 50.52 | 80,573 | +0.37(+0.73%) |
Dec 09, 2022 | 50.35 | 50.87 | 49.98 | 50.15 | 67,483 | -0.61(-1.21%) |
Dec 08, 2022 | 50.82 | 51.36 | 50.32 | 50.76 | 52,734 | +0.04(+0.08%) |
Dec 07, 2022 | 50.89 | 51.18 | 50.19 | 50.73 | 27,966 | -0.31(-0.60%) |
Dec 06, 2022 | 53.46 | 53.46 | 50.51 | 51.03 | 37,483 | -2.46(-4.60%) |
Dec 05, 2022 | 54.36 | 54.36 | 53.29 | 53.49 | 43,835 | -1.36(-2.48%) |
Dec 02, 2022 | 53.27 | 55.01 | 53.27 | 54.85 | 41,678 | +1.09(+2.03%) |