Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 52.23 | 52.23 | 51.85 | 51.85 | 2,070 | +0.05(+0.10%) |
Feb 27, 2023 | 51.95 | 52.03 | 51.80 | 51.80 | 831 | +0.19(+0.37%) |
Feb 24, 2023 | 51.30 | 51.61 | 51.30 | 51.61 | 1,199 | -0.43(-0.82%) |
Feb 23, 2023 | 51.94 | 52.04 | 51.72 | 52.04 | 969 | +0.47(+0.92%) |
Feb 22, 2023 | 51.76 | 51.97 | 51.57 | 51.57 | 1,130 | -0.09(-0.18%) |
Feb 21, 2023 | 52.08 | 52.08 | 51.63 | 51.66 | 3,731 | -1.49(-2.80%) |
Feb 17, 2023 | 53.15 | 53.15 | 53.15 | 53.15 | 100 | -0.33(-0.61%) |
Feb 16, 2023 | 53.95 | 53.95 | 53.47 | 53.47 | 342 | -0.43(-0.79%) |
Feb 15, 2023 | 53.55 | 53.90 | 53.55 | 53.90 | 867 | +0.16(+0.29%) |
Feb 14, 2023 | 53.75 | 53.78 | 53.74 | 53.74 | 2,016 | +0.09(+0.17%) |
Feb 13, 2023 | 53.03 | 53.65 | 53.03 | 53.65 | 1,949 | +0.62(+1.16%) |
Feb 10, 2023 | 52.84 | 53.03 | 52.80 | 53.03 | 2,016 | -0.03(-0.06%) |
Feb 09, 2023 | 53.72 | 53.93 | 53.07 | 53.07 | 2,480 | -0.20(-0.37%) |
Feb 08, 2023 | 53.56 | 53.56 | 53.26 | 53.26 | 476 | -0.60(-1.11%) |
Feb 07, 2023 | 53.68 | 53.86 | 52.93 | 53.86 | 1,491 | +0.63(+1.19%) |
Feb 06, 2023 | 53.28 | 53.28 | 53.23 | 53.23 | 349 | -0.53(-0.98%) |
Feb 03, 2023 | 53.93 | 54.32 | 53.76 | 53.76 | 1,219 | -0.62(-1.14%) |
Feb 02, 2023 | 54.06 | 54.37 | 54.06 | 54.37 | 558 | +1.00(+1.87%) |
Feb 01, 2023 | 52.64 | 53.47 | 52.64 | 53.38 | 895 | +1.08(+2.07%) |
Jan 31, 2023 | 51.89 | 52.29 | 51.89 | 52.29 | 231 | +0.80(+1.55%) |
Jan 30, 2023 | 51.66 | 51.85 | 51.49 | 51.49 | 1,147 | -0.74(-1.42%) |
Jan 27, 2023 | 52.23 | 52.23 | 52.23 | 52.23 | 128 | +0.00(+0.00%) |
Jan 26, 2023 | 51.79 | 52.23 | 51.78 | 52.23 | 6,885 | +0.59(+1.14%) |
Jan 25, 2023 | 51.64 | 51.64 | 51.64 | 51.64 | 172 | -0.18(-0.35%) |
Jan 24, 2023 | 51.67 | 51.82 | 51.59 | 51.82 | 1,163 | -0.05(-0.09%) |
Jan 23, 2023 | 51.54 | 52.08 | 51.54 | 51.87 | 1,224 | +0.73(+1.42%) |
Jan 20, 2023 | 50.45 | 51.14 | 50.45 | 51.14 | 2,507 | +0.92(+1.84%) |
Jan 19, 2023 | 50.23 | 50.23 | 50.22 | 50.22 | 134 | -0.63(-1.24%) |
Jan 18, 2023 | 51.24 | 51.24 | 50.85 | 50.85 | 256 | -0.39(-0.76%) |
Jan 17, 2023 | 51.37 | 51.37 | 51.24 | 51.24 | 843 | -0.18(-0.35%) |
Jan 13, 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 103 | +0.09(+0.17%) |
Jan 12, 2023 | 51.15 | 51.43 | 51.15 | 51.33 | 1,468 | +0.13(+0.25%) |
Jan 11, 2023 | 50.97 | 51.20 | 50.95 | 51.20 | 1,869 | +0.82(+1.63%) |
Jan 10, 2023 | 50.03 | 50.38 | 50.03 | 50.38 | 2,000 | +0.39(+0.77%) |
Jan 09, 2023 | 49.87 | 50.74 | 49.87 | 49.99 | 1,580 | +0.30(+0.60%) |
Jan 06, 2023 | 48.62 | 49.71 | 48.62 | 49.69 | 5,095 | +1.49(+3.10%) |
Jan 05, 2023 | 48.18 | 48.20 | 48.18 | 48.20 | 428 | -0.69(-1.41%) |
Jan 04, 2023 | 49.00 | 49.00 | 48.64 | 48.89 | 2,598 | +0.38(+0.78%) |
Jan 03, 2023 | 49.12 | 49.12 | 48.37 | 48.51 | 4,947 | -0.26(-0.54%) |
Dec 30, 2022 | 48.61 | 48.77 | 48.43 | 48.77 | 1,823 | -0.33(-0.68%) |
Dec 29, 2022 | 48.42 | 49.22 | 48.41 | 49.11 | 7,029 | +0.95(+1.96%) |
Dec 28, 2022 | 48.78 | 49.05 | 48.16 | 48.16 | 3,464 | -0.66(-1.35%) |
Dec 27, 2022 | 49.00 | 49.04 | 48.75 | 48.82 | 2,486 | -0.05(-0.09%) |
Dec 23, 2022 | 48.86 | 48.87 | 48.74 | 48.87 | 403 | +0.33(+0.69%) |
Dec 22, 2022 | 48.37 | 48.53 | 47.86 | 48.53 | 3,016 | -1.00(-2.03%) |
Dec 21, 2022 | 49.15 | 49.54 | 49.08 | 49.54 | 812 | +0.72(+1.47%) |
Dec 20, 2022 | 48.53 | 48.92 | 48.53 | 48.82 | 1,311 | +0.01(+0.02%) |
Dec 19, 2022 | 48.91 | 48.91 | 48.67 | 48.81 | 764 | -0.42(-0.85%) |
Dec 16, 2022 | 48.93 | 49.23 | 48.93 | 49.23 | 476 | -0.56(-1.12%) |
Dec 15, 2022 | 50.07 | 50.07 | 49.76 | 49.78 | 4,016 | -1.53(-2.99%) |
Dec 14, 2022 | 51.96 | 52.04 | 51.32 | 51.32 | 711 | -0.33(-0.65%) |
Dec 13, 2022 | 52.69 | 52.69 | 51.32 | 51.65 | 4,072 | +0.43(+0.84%) |
Dec 12, 2022 | 50.81 | 51.22 | 50.79 | 51.22 | 3,363 | +0.74(+1.47%) |
Dec 09, 2022 | 50.69 | 50.82 | 50.48 | 50.48 | 3,277 | -0.30(-0.60%) |
Dec 08, 2022 | 50.75 | 50.78 | 50.60 | 50.78 | 1,690 | -0.18(-0.36%) |
Dec 07, 2022 | 50.73 | 51.30 | 50.73 | 50.96 | 2,244 | -0.03(-0.05%) |
Dec 06, 2022 | 51.75 | 51.75 | 50.70 | 50.99 | 2,468 | -0.67(-1.30%) |
Dec 05, 2022 | 51.62 | 51.66 | 51.49 | 51.66 | 5,950 | -0.85(-1.63%) |
Dec 02, 2022 | 52.31 | 52.66 | 52.31 | 52.51 | 682 | +0.05(+0.10%) |