Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.17 | 48.98 | 47.65 | 47.68 | 963,941 | -0.16(-0.33%) |
Feb 27, 2023 | 47.69 | 48.23 | 47.38 | 47.84 | 620,321 | +0.48(+1.01%) |
Feb 24, 2023 | 47.92 | 48.69 | 47.28 | 47.36 | 689,812 | -1.50(-3.07%) |
Feb 23, 2023 | 52.00 | 52.00 | 47.91 | 48.86 | 1,361,520 | -6.33(-11.47%) |
Feb 22, 2023 | 54.65 | 55.56 | 54.26 | 55.19 | 504,398 | +0.66(+1.21%) |
Feb 21, 2023 | 55.57 | 55.57 | 54.16 | 54.53 | 536,350 | -1.41(-2.52%) |
Feb 17, 2023 | 55.63 | 55.96 | 54.95 | 55.94 | 325,538 | +0.44(+0.79%) |
Feb 16, 2023 | 55.17 | 55.82 | 54.74 | 55.50 | 276,908 | -0.23(-0.41%) |
Feb 15, 2023 | 55.02 | 55.87 | 54.62 | 55.73 | 250,504 | +0.20(+0.36%) |
Feb 14, 2023 | 55.10 | 55.83 | 54.59 | 55.53 | 249,526 | +0.20(+0.36%) |
Feb 13, 2023 | 54.62 | 55.36 | 54.10 | 55.33 | 196,372 | +0.78(+1.43%) |
Feb 10, 2023 | 53.89 | 54.56 | 53.51 | 54.55 | 223,906 | +0.41(+0.76%) |
Feb 09, 2023 | 54.69 | 55.89 | 53.56 | 54.14 | 224,427 | -0.36(-0.66%) |
Feb 08, 2023 | 54.38 | 55.03 | 53.93 | 54.50 | 259,490 | -0.19(-0.35%) |
Feb 07, 2023 | 54.45 | 54.82 | 53.79 | 54.69 | 218,118 | +0.01(+0.02%) |
Feb 06, 2023 | 54.63 | 55.38 | 54.36 | 54.68 | 243,168 | -0.37(-0.67%) |
Feb 03, 2023 | 55.12 | 55.75 | 54.91 | 55.05 | 343,886 | -0.60(-1.08%) |
Feb 02, 2023 | 54.40 | 56.12 | 54.24 | 55.65 | 336,184 | +1.34(+2.47%) |
Feb 01, 2023 | 53.62 | 54.83 | 53.48 | 54.31 | 371,606 | +0.50(+0.93%) |
Jan 31, 2023 | 53.19 | 53.81 | 52.83 | 53.81 | 341,060 | +0.96(+1.82%) |
Jan 30, 2023 | 52.33 | 53.08 | 52.18 | 52.85 | 166,595 | +0.32(+0.61%) |
Jan 27, 2023 | 52.41 | 52.73 | 51.45 | 52.53 | 183,787 | +0.04(+0.08%) |
Jan 26, 2023 | 53.31 | 53.39 | 52.17 | 52.49 | 193,865 | -0.58(-1.09%) |
Jan 25, 2023 | 52.42 | 53.17 | 52.06 | 53.07 | 169,762 | +0.25(+0.47%) |
Jan 24, 2023 | 53.13 | 53.53 | 52.82 | 52.82 | 210,047 | -0.53(-0.99%) |
Jan 23, 2023 | 52.82 | 53.80 | 52.47 | 53.35 | 335,648 | +0.53(+1.00%) |
Jan 20, 2023 | 52.22 | 52.82 | 51.27 | 52.82 | 311,961 | +0.75(+1.44%) |
Jan 19, 2023 | 52.43 | 52.78 | 52.07 | 52.07 | 254,040 | -0.60(-1.14%) |
Jan 18, 2023 | 53.30 | 54.13 | 52.51 | 52.67 | 239,526 | -0.31(-0.59%) |
Jan 17, 2023 | 52.84 | 53.47 | 52.77 | 52.98 | 268,864 | +0.14(+0.26%) |
Jan 13, 2023 | 51.72 | 52.94 | 51.42 | 52.84 | 178,732 | +0.90(+1.73%) |
Jan 12, 2023 | 52.77 | 53.40 | 51.88 | 51.94 | 254,024 | -0.88(-1.67%) |
Jan 11, 2023 | 52.36 | 52.93 | 52.17 | 52.82 | 207,806 | +0.72(+1.38%) |
Jan 10, 2023 | 51.61 | 52.37 | 51.24 | 52.10 | 164,839 | +0.15(+0.29%) |
Jan 09, 2023 | 51.89 | 52.74 | 51.76 | 51.95 | 214,645 | +0.21(+0.41%) |
Jan 06, 2023 | 50.73 | 51.89 | 50.61 | 51.74 | 163,878 | +1.29(+2.56%) |
Jan 05, 2023 | 50.48 | 50.56 | 49.61 | 50.45 | 259,173 | -0.45(-0.88%) |
Jan 04, 2023 | 51.29 | 51.62 | 50.41 | 50.90 | 408,047 | +0.16(+0.32%) |
Jan 03, 2023 | 50.01 | 50.84 | 49.87 | 50.74 | 290,390 | +0.85(+1.70%) |
Dec 30, 2022 | 49.57 | 50.00 | 49.23 | 49.89 | 246,437 | -0.14(-0.28%) |
Dec 29, 2022 | 49.06 | 50.29 | 48.90 | 50.03 | 288,870 | +1.11(+2.27%) |
Dec 28, 2022 | 50.30 | 50.83 | 48.90 | 48.92 | 330,717 | -1.26(-2.51%) |
Dec 27, 2022 | 50.17 | 50.37 | 49.47 | 50.18 | 155,079 | +0.22(+0.44%) |
Dec 23, 2022 | 49.10 | 50.04 | 48.97 | 49.96 | 184,540 | +0.68(+1.38%) |
Dec 22, 2022 | 50.42 | 50.79 | 48.53 | 49.28 | 309,985 | -1.50(-2.95%) |
Dec 21, 2022 | 49.63 | 50.86 | 49.63 | 50.78 | 281,342 | +1.16(+2.34%) |
Dec 20, 2022 | 49.06 | 49.99 | 48.36 | 49.62 | 276,799 | +0.31(+0.63%) |
Dec 19, 2022 | 49.80 | 50.19 | 49.20 | 49.31 | 340,496 | -0.72(-1.44%) |
Dec 16, 2022 | 50.11 | 50.53 | 49.30 | 50.03 | 1,151,051 | -0.62(-1.22%) |
Dec 15, 2022 | 51.05 | 51.48 | 50.38 | 50.65 | 701,622 | -1.11(-2.14%) |
Dec 14, 2022 | 51.77 | 52.58 | 51.37 | 51.76 | 320,000 | -0.23(-0.44%) |
Dec 13, 2022 | 52.86 | 52.99 | 51.44 | 51.99 | 385,415 | +0.64(+1.25%) |
Dec 12, 2022 | 51.04 | 51.38 | 50.57 | 51.35 | 209,832 | +0.51(+1.00%) |
Dec 09, 2022 | 51.13 | 51.51 | 50.70 | 50.84 | 200,811 | -0.35(-0.68%) |
Dec 08, 2022 | 51.14 | 51.67 | 50.93 | 51.19 | 151,044 | +0.27(+0.53%) |
Dec 07, 2022 | 51.54 | 52.02 | 50.59 | 50.92 | 296,833 | -0.67(-1.30%) |
Dec 06, 2022 | 52.54 | 52.61 | 51.12 | 51.59 | 259,428 | -1.00(-1.90%) |
Dec 05, 2022 | 53.73 | 53.82 | 52.10 | 52.59 | 500,696 | -1.23(-2.29%) |
Dec 02, 2022 | 52.58 | 54.14 | 52.12 | 53.82 | 339,304 | +0.90(+1.70%) |