Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 52.30 | 52.53 | 52.15 | 52.20 | 48,804 | -0.11(-0.21%) |
Feb 27, 2023 | 52.48 | 52.69 | 52.17 | 52.30 | 40,681 | +0.43(+0.83%) |
Feb 24, 2023 | 51.60 | 51.96 | 51.42 | 51.87 | 70,774 | -0.36(-0.70%) |
Feb 23, 2023 | 52.24 | 52.51 | 51.66 | 52.24 | 89,879 | +0.29(+0.57%) |
Feb 22, 2023 | 52.14 | 52.35 | 51.74 | 51.94 | 157,402 | -0.08(-0.15%) |
Feb 21, 2023 | 52.85 | 52.89 | 51.96 | 52.02 | 80,725 | -1.30(-2.43%) |
Feb 17, 2023 | 52.93 | 53.32 | 52.86 | 53.32 | 31,795 | +0.27(+0.50%) |
Feb 16, 2023 | 53.01 | 53.45 | 52.82 | 53.05 | 61,055 | -0.49(-0.92%) |
Feb 15, 2023 | 52.76 | 53.54 | 52.76 | 53.54 | 352,596 | +0.44(+0.83%) |
Feb 14, 2023 | 53.03 | 53.25 | 52.53 | 53.10 | 44,218 | -0.09(-0.17%) |
Feb 13, 2023 | 52.78 | 53.19 | 52.72 | 53.19 | 43,354 | +0.53(+1.01%) |
Feb 10, 2023 | 52.20 | 52.69 | 52.20 | 52.66 | 56,408 | +0.24(+0.45%) |
Feb 09, 2023 | 53.32 | 53.32 | 52.27 | 52.42 | 57,054 | -0.51(-0.96%) |
Feb 08, 2023 | 53.04 | 53.18 | 52.78 | 52.93 | 30,547 | -0.29(-0.55%) |
Feb 07, 2023 | 52.90 | 53.35 | 52.37 | 53.23 | 42,449 | +0.23(+0.43%) |
Feb 06, 2023 | 52.96 | 53.08 | 52.80 | 53.00 | 55,841 | -0.20(-0.37%) |
Feb 03, 2023 | 52.99 | 53.59 | 52.99 | 53.20 | 39,782 | -0.27(-0.50%) |
Feb 02, 2023 | 53.28 | 53.75 | 53.02 | 53.46 | 47,740 | +0.47(+0.89%) |
Feb 01, 2023 | 52.21 | 53.32 | 52.11 | 52.99 | 104,418 | +0.56(+1.07%) |
Jan 31, 2023 | 51.59 | 52.43 | 51.48 | 52.43 | 53,000 | +0.99(+1.93%) |
Jan 30, 2023 | 51.61 | 52.11 | 51.40 | 51.44 | 89,713 | -0.52(-1.00%) |
Jan 27, 2023 | 51.51 | 52.17 | 51.51 | 51.96 | 55,236 | +0.25(+0.47%) |
Jan 26, 2023 | 51.73 | 51.73 | 51.18 | 51.71 | 42,459 | +0.29(+0.57%) |
Jan 25, 2023 | 51.07 | 51.47 | 50.70 | 51.42 | 34,755 | -0.21(-0.40%) |
Jan 24, 2023 | 51.02 | 51.76 | 50.92 | 51.63 | 49,242 | +0.28(+0.55%) |
Jan 23, 2023 | 50.77 | 51.56 | 50.73 | 51.34 | 128,426 | +0.58(+1.14%) |
Jan 20, 2023 | 50.04 | 50.76 | 49.86 | 50.76 | 47,499 | +0.81(+1.61%) |
Jan 19, 2023 | 50.65 | 50.73 | 49.96 | 49.96 | 162,601 | -1.02(-2.00%) |
Jan 18, 2023 | 52.02 | 52.23 | 50.96 | 50.98 | 52,909 | -0.86(-1.67%) |
Jan 17, 2023 | 52.18 | 52.35 | 51.81 | 51.84 | 110,272 | -0.42(-0.81%) |
Jan 13, 2023 | 51.67 | 52.26 | 51.67 | 52.26 | 180,823 | +0.08(+0.15%) |
Jan 12, 2023 | 52.04 | 52.35 | 51.67 | 52.19 | 45,588 | +0.29(+0.57%) |
Jan 11, 2023 | 51.52 | 51.89 | 51.44 | 51.89 | 40,114 | +0.57(+1.11%) |
Jan 10, 2023 | 50.88 | 51.35 | 50.84 | 51.32 | 34,690 | +0.31(+0.62%) |
Jan 09, 2023 | 51.31 | 51.78 | 50.97 | 51.01 | 59,077 | -0.11(-0.21%) |
Jan 06, 2023 | 50.22 | 51.24 | 50.19 | 51.12 | 138,306 | +1.35(+2.70%) |
Jan 05, 2023 | 50.04 | 50.04 | 49.66 | 49.77 | 55,548 | -0.62(-1.23%) |
Jan 04, 2023 | 50.07 | 50.53 | 50.01 | 50.39 | 236,809 | +0.45(+0.90%) |
Jan 03, 2023 | 50.15 | 50.22 | 49.48 | 49.94 | 57,170 | +0.15(+0.30%) |
Dec 30, 2022 | 49.68 | 49.87 | 49.38 | 49.79 | 81,130 | -0.24(-0.47%) |
Dec 29, 2022 | 49.55 | 50.18 | 49.55 | 50.03 | 51,220 | +0.72(+1.45%) |
Dec 28, 2022 | 50.05 | 50.22 | 49.31 | 49.31 | 48,376 | -0.65(-1.30%) |
Dec 27, 2022 | 49.88 | 50.20 | 49.80 | 49.96 | 42,105 | +0.14(+0.28%) |
Dec 23, 2022 | 49.47 | 49.87 | 49.35 | 49.82 | 24,851 | +0.26(+0.51%) |
Dec 22, 2022 | 49.90 | 49.90 | 48.81 | 49.56 | 39,057 | -0.69(-1.37%) |
Dec 21, 2022 | 49.77 | 50.25 | 49.75 | 50.25 | 55,328 | +0.89(+1.81%) |
Dec 20, 2022 | 49.12 | 49.63 | 49.12 | 49.36 | 47,455 | +0.09(+0.18%) |
Dec 19, 2022 | 49.55 | 49.82 | 49.02 | 49.27 | 109,920 | -0.34(-0.69%) |
Dec 16, 2022 | 49.47 | 49.70 | 49.18 | 49.61 | 52,123 | -0.26(-0.52%) |
Dec 15, 2022 | 50.55 | 50.58 | 49.66 | 49.87 | 41,827 | -1.32(-2.58%) |
Dec 14, 2022 | 51.33 | 51.83 | 50.97 | 51.19 | 36,584 | -0.12(-0.23%) |
Dec 13, 2022 | 52.17 | 52.26 | 50.94 | 51.31 | 188,567 | +0.33(+0.65%) |
Dec 12, 2022 | 50.33 | 50.99 | 50.25 | 50.98 | 37,573 | +0.76(+1.52%) |
Dec 09, 2022 | 50.47 | 50.77 | 50.17 | 50.21 | 50,495 | -0.38(-0.75%) |
Dec 08, 2022 | 50.59 | 50.93 | 50.47 | 50.59 | 44,488 | +0.26(+0.52%) |
Dec 07, 2022 | 50.23 | 50.71 | 50.23 | 50.33 | 48,358 | -0.08(-0.16%) |
Dec 06, 2022 | 51.07 | 51.07 | 50.01 | 50.41 | 44,766 | -0.63(-1.23%) |
Dec 05, 2022 | 51.59 | 51.59 | 50.93 | 51.03 | 77,876 | -0.95(-1.82%) |
Dec 02, 2022 | 51.15 | 52.13 | 51.13 | 51.98 | 47,505 | +0.28(+0.55%) |