Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 49.17 | 49.57 | 49.13 | 49.21 | 74,415 | -0.09(-0.18%) |
Feb 27, 2023 | 49.61 | 49.73 | 49.22 | 49.30 | 66,015 | +0.13(+0.26%) |
Feb 24, 2023 | 49.17 | 49.30 | 48.90 | 49.17 | 100,552 | -0.60(-1.20%) |
Feb 23, 2023 | 50.06 | 50.06 | 49.20 | 49.76 | 85,584 | +0.27(+0.55%) |
Feb 22, 2023 | 49.71 | 49.91 | 49.20 | 49.49 | 77,747 | -0.19(-0.37%) |
Feb 21, 2023 | 50.44 | 50.55 | 49.67 | 49.68 | 156,238 | -1.38(-2.70%) |
Feb 17, 2023 | 51.11 | 51.13 | 50.69 | 51.06 | 99,461 | -0.31(-0.61%) |
Feb 16, 2023 | 51.33 | 51.87 | 51.31 | 51.37 | 107,200 | -0.61(-1.17%) |
Feb 15, 2023 | 51.39 | 52.01 | 51.39 | 51.98 | 81,800 | +0.15(+0.28%) |
Feb 14, 2023 | 51.56 | 51.99 | 51.18 | 51.83 | 107,290 | +0.09(+0.17%) |
Feb 13, 2023 | 51.13 | 51.74 | 51.04 | 51.74 | 66,280 | +0.82(+1.61%) |
Feb 10, 2023 | 50.66 | 51.00 | 50.60 | 50.92 | 75,793 | +0.00(+0.00%) |
Feb 09, 2023 | 51.87 | 51.94 | 50.73 | 50.92 | 90,038 | -0.32(-0.63%) |
Feb 08, 2023 | 51.86 | 51.96 | 51.18 | 51.24 | 66,109 | -0.72(-1.39%) |
Feb 07, 2023 | 51.28 | 52.11 | 51.03 | 51.97 | 126,555 | +0.69(+1.35%) |
Feb 06, 2023 | 51.35 | 51.58 | 51.11 | 51.27 | 164,990 | -0.66(-1.26%) |
Feb 03, 2023 | 51.61 | 52.57 | 51.61 | 51.93 | 157,965 | -0.46(-0.88%) |
Feb 02, 2023 | 51.90 | 52.67 | 51.75 | 52.39 | 397,134 | +0.86(+1.67%) |
Feb 01, 2023 | 50.33 | 51.89 | 50.30 | 51.53 | 118,753 | +1.02(+2.01%) |
Jan 31, 2023 | 49.95 | 50.51 | 49.87 | 50.51 | 72,096 | +0.49(+0.98%) |
Jan 30, 2023 | 50.10 | 50.44 | 49.93 | 50.02 | 260,413 | -0.55(-1.08%) |
Jan 27, 2023 | 50.31 | 50.86 | 50.21 | 50.57 | 347,295 | -0.38(-0.75%) |
Jan 26, 2023 | 50.81 | 50.96 | 50.22 | 50.95 | 112,405 | +0.47(+0.93%) |
Jan 25, 2023 | 49.92 | 50.55 | 49.66 | 50.48 | 93,858 | -0.09(-0.17%) |
Jan 24, 2023 | 50.46 | 50.72 | 50.30 | 50.57 | 71,678 | -0.04(-0.08%) |
Jan 23, 2023 | 49.69 | 50.87 | 49.69 | 50.61 | 64,296 | +1.04(+2.09%) |
Jan 20, 2023 | 48.80 | 49.57 | 48.61 | 49.57 | 142,938 | +0.94(+1.93%) |
Jan 19, 2023 | 48.95 | 49.01 | 48.47 | 48.63 | 89,035 | -0.57(-1.15%) |
Jan 18, 2023 | 50.11 | 50.14 | 49.17 | 49.20 | 98,896 | -0.64(-1.28%) |
Jan 17, 2023 | 49.82 | 50.18 | 49.60 | 49.83 | 91,716 | -0.08(-0.16%) |
Jan 13, 2023 | 49.36 | 49.94 | 49.33 | 49.91 | 68,436 | +0.05(+0.10%) |
Jan 12, 2023 | 49.61 | 50.04 | 49.14 | 49.86 | 85,125 | +0.39(+0.79%) |
Jan 11, 2023 | 49.07 | 49.47 | 48.78 | 49.47 | 103,201 | +0.62(+1.26%) |
Jan 10, 2023 | 48.57 | 48.90 | 48.18 | 48.85 | 96,441 | +0.23(+0.48%) |
Jan 09, 2023 | 48.63 | 49.42 | 48.42 | 48.62 | 115,815 | +0.32(+0.67%) |
Jan 06, 2023 | 47.24 | 48.51 | 47.03 | 48.30 | 187,919 | +1.49(+3.18%) |
Jan 05, 2023 | 47.00 | 47.11 | 46.73 | 46.81 | 82,534 | -0.53(-1.12%) |
Jan 04, 2023 | 47.11 | 47.54 | 46.78 | 47.34 | 111,317 | +0.65(+1.38%) |
Jan 03, 2023 | 47.09 | 47.28 | 46.34 | 46.69 | 84,370 | -0.06(-0.13%) |
Dec 30, 2022 | 46.36 | 46.75 | 46.11 | 46.75 | 181,997 | +0.09(+0.19%) |
Dec 29, 2022 | 46.09 | 46.84 | 46.09 | 46.66 | 137,892 | +0.99(+2.16%) |
Dec 28, 2022 | 46.39 | 46.63 | 45.66 | 45.67 | 922,394 | -0.75(-1.62%) |
Dec 27, 2022 | 46.48 | 46.59 | 46.11 | 46.43 | 308,131 | -0.16(-0.34%) |
Dec 23, 2022 | 46.35 | 46.58 | 46.00 | 46.58 | 71,757 | +0.08(+0.16%) |
Dec 22, 2022 | 46.80 | 46.80 | 45.72 | 46.51 | 123,111 | -0.85(-1.80%) |
Dec 21, 2022 | 46.81 | 47.50 | 46.81 | 47.36 | 139,803 | +0.81(+1.73%) |
Dec 20, 2022 | 46.31 | 46.78 | 46.28 | 46.56 | 90,618 | -0.07(-0.15%) |
Dec 19, 2022 | 47.05 | 47.12 | 46.29 | 46.63 | 92,620 | -0.42(-0.89%) |
Dec 16, 2022 | 47.27 | 47.40 | 46.70 | 47.04 | 175,272 | -0.54(-1.14%) |
Dec 15, 2022 | 48.61 | 48.61 | 47.44 | 47.59 | 88,182 | -1.67(-3.39%) |
Dec 14, 2022 | 49.50 | 50.06 | 48.86 | 49.25 | 107,687 | -0.25(-0.51%) |
Dec 13, 2022 | 50.47 | 50.74 | 49.19 | 49.51 | 107,176 | +0.37(+0.75%) |
Dec 12, 2022 | 48.30 | 49.14 | 48.21 | 49.14 | 84,119 | +0.80(+1.65%) |
Dec 09, 2022 | 48.42 | 48.88 | 48.29 | 48.34 | 67,926 | -0.16(-0.32%) |
Dec 08, 2022 | 48.07 | 48.62 | 47.90 | 48.50 | 73,542 | +0.71(+1.48%) |
Dec 07, 2022 | 47.79 | 48.14 | 47.65 | 47.79 | 88,365 | -0.35(-0.73%) |
Dec 06, 2022 | 48.74 | 48.78 | 47.78 | 48.14 | 81,407 | -0.68(-1.39%) |
Dec 05, 2022 | 49.27 | 49.33 | 48.50 | 48.82 | 71,055 | -0.64(-1.28%) |
Dec 02, 2022 | 48.96 | 49.55 | 48.88 | 49.45 | 450,418 | -0.37(-0.75%) |