Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 49.01 | 49.62 | 48.78 | 48.80 | 751,258 | -0.34(-0.70%) |
Feb 27, 2023 | 49.46 | 49.95 | 48.96 | 49.15 | 311,638 | -0.04(-0.08%) |
Feb 24, 2023 | 48.99 | 49.28 | 48.67 | 49.19 | 296,319 | -0.23(-0.46%) |
Feb 23, 2023 | 49.19 | 49.53 | 48.96 | 49.42 | 339,078 | +0.45(+0.92%) |
Feb 22, 2023 | 48.81 | 49.47 | 48.38 | 48.97 | 416,344 | +0.30(+0.61%) |
Feb 21, 2023 | 48.94 | 49.25 | 48.61 | 48.67 | 299,711 | -0.77(-1.57%) |
Feb 17, 2023 | 48.84 | 49.60 | 48.60 | 49.44 | 412,865 | +0.87(+1.79%) |
Feb 16, 2023 | 48.53 | 49.07 | 47.94 | 48.57 | 662,712 | -0.77(-1.57%) |
Feb 15, 2023 | 48.52 | 49.43 | 48.46 | 49.35 | 422,026 | +0.46(+0.94%) |
Feb 14, 2023 | 49.12 | 49.57 | 48.56 | 48.89 | 403,721 | -0.54(-1.08%) |
Feb 13, 2023 | 49.03 | 49.44 | 48.19 | 49.43 | 382,385 | +0.33(+0.68%) |
Feb 10, 2023 | 48.65 | 49.12 | 48.49 | 49.09 | 511,835 | +0.51(+1.04%) |
Feb 09, 2023 | 49.63 | 49.73 | 48.29 | 48.58 | 561,127 | -0.82(-1.66%) |
Feb 08, 2023 | 49.62 | 49.78 | 49.08 | 49.41 | 468,250 | -0.79(-1.58%) |
Feb 07, 2023 | 49.75 | 50.36 | 49.25 | 50.20 | 600,647 | +0.09(+0.17%) |
Feb 06, 2023 | 50.66 | 51.19 | 49.40 | 50.11 | 678,392 | -0.70(-1.37%) |
Feb 03, 2023 | 49.97 | 50.82 | 49.13 | 50.81 | 916,255 | +0.85(+1.70%) |
Feb 02, 2023 | 49.48 | 50.69 | 49.01 | 49.96 | 1,547,501 | +2.32(+4.88%) |
Feb 01, 2023 | 47.37 | 48.19 | 47.03 | 47.64 | 911,438 | -0.11(-0.22%) |
Jan 31, 2023 | 46.85 | 47.75 | 46.74 | 47.74 | 2,036,816 | +1.02(+2.19%) |
Jan 30, 2023 | 47.08 | 47.51 | 46.66 | 46.72 | 428,872 | -0.56(-1.19%) |
Jan 27, 2023 | 47.34 | 47.82 | 47.19 | 47.28 | 333,517 | -0.09(-0.18%) |
Jan 26, 2023 | 47.58 | 47.76 | 47.11 | 47.37 | 371,915 | -0.05(-0.10%) |
Jan 25, 2023 | 46.64 | 47.61 | 46.28 | 47.42 | 516,681 | +0.57(+1.23%) |
Jan 24, 2023 | 46.48 | 47.20 | 46.20 | 46.84 | 487,134 | +0.20(+0.43%) |
Jan 23, 2023 | 47.33 | 47.47 | 46.58 | 46.64 | 945,675 | -0.74(-1.55%) |
Jan 20, 2023 | 47.17 | 47.40 | 46.46 | 47.38 | 395,399 | +0.43(+0.92%) |
Jan 19, 2023 | 47.26 | 47.31 | 46.87 | 46.95 | 348,860 | -0.33(-0.71%) |
Jan 18, 2023 | 48.40 | 48.40 | 47.15 | 47.28 | 384,929 | -1.00(-2.08%) |
Jan 17, 2023 | 48.94 | 49.34 | 48.13 | 48.29 | 336,208 | -0.57(-1.17%) |
Jan 13, 2023 | 48.77 | 49.03 | 48.31 | 48.86 | 391,228 | -0.06(-0.12%) |
Jan 12, 2023 | 48.97 | 49.29 | 48.71 | 48.92 | 422,161 | +0.07(+0.14%) |
Jan 11, 2023 | 48.77 | 49.08 | 48.53 | 48.85 | 441,766 | +0.11(+0.24%) |
Jan 10, 2023 | 48.51 | 48.76 | 48.11 | 48.74 | 297,016 | +0.12(+0.26%) |
Jan 09, 2023 | 48.28 | 48.80 | 48.17 | 48.61 | 402,739 | +0.33(+0.69%) |
Jan 06, 2023 | 47.83 | 48.81 | 47.70 | 48.28 | 487,648 | +1.12(+2.37%) |
Jan 05, 2023 | 47.13 | 47.20 | 46.41 | 47.16 | 530,283 | -0.01(-0.02%) |
Jan 04, 2023 | 47.34 | 47.82 | 47.05 | 47.17 | 716,003 | +0.12(+0.26%) |
Jan 03, 2023 | 47.64 | 47.82 | 46.51 | 47.04 | 487,525 | -0.41(-0.87%) |
Dec 30, 2022 | 47.72 | 47.86 | 47.14 | 47.45 | 393,602 | -0.37(-0.78%) |
Dec 29, 2022 | 47.30 | 48.01 | 46.99 | 47.83 | 405,673 | +0.78(+1.67%) |
Dec 28, 2022 | 47.55 | 47.69 | 47.01 | 47.04 | 322,299 | -0.33(-0.69%) |
Dec 27, 2022 | 47.55 | 47.70 | 47.00 | 47.37 | 389,521 | -0.11(-0.22%) |
Dec 23, 2022 | 46.39 | 47.56 | 46.39 | 47.47 | 299,035 | +0.80(+1.72%) |
Dec 22, 2022 | 46.88 | 46.96 | 45.69 | 46.67 | 342,350 | -0.43(-0.91%) |
Dec 21, 2022 | 46.78 | 47.37 | 46.75 | 47.10 | 471,121 | +0.57(+1.23%) |
Dec 20, 2022 | 46.41 | 46.80 | 46.24 | 46.53 | 324,505 | +0.12(+0.27%) |
Dec 19, 2022 | 46.65 | 46.86 | 46.00 | 46.40 | 459,441 | -0.05(-0.10%) |
Dec 16, 2022 | 46.43 | 46.96 | 45.90 | 46.45 | 2,056,358 | -0.52(-1.10%) |
Dec 15, 2022 | 47.62 | 47.81 | 46.50 | 46.97 | 538,729 | -0.74(-1.54%) |
Dec 14, 2022 | 47.77 | 48.35 | 47.19 | 47.70 | 536,983 | +0.15(+0.32%) |
Dec 13, 2022 | 48.85 | 49.18 | 47.55 | 47.55 | 885,025 | -0.57(-1.19%) |
Dec 12, 2022 | 47.65 | 48.16 | 47.12 | 48.12 | 525,582 | +0.76(+1.60%) |
Dec 09, 2022 | 47.00 | 47.76 | 46.99 | 47.37 | 513,097 | +0.06(+0.12%) |
Dec 08, 2022 | 47.19 | 47.47 | 46.75 | 47.31 | 724,126 | -0.01(-0.02%) |
Dec 07, 2022 | 46.97 | 47.56 | 45.18 | 47.32 | 679,355 | +0.25(+0.52%) |
Dec 06, 2022 | 46.33 | 47.14 | 46.13 | 47.07 | 547,885 | +0.84(+1.81%) |
Dec 05, 2022 | 45.90 | 46.31 | 45.56 | 46.24 | 489,944 | -0.05(-0.10%) |
Dec 02, 2022 | 45.67 | 46.34 | 45.23 | 46.28 | 734,816 | +0.20(+0.43%) |