Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 50.26 | 50.79 | 50.02 | 50.02 | 383,815 | -0.18(-0.36%) |
Feb 27, 2023 | 50.56 | 50.89 | 49.98 | 50.20 | 124,284 | +0.04(+0.08%) |
Feb 24, 2023 | 50.33 | 50.39 | 49.89 | 50.16 | 193,355 | -0.69(-1.36%) |
Feb 23, 2023 | 50.92 | 51.04 | 50.33 | 50.85 | 431,891 | +0.33(+0.65%) |
Feb 22, 2023 | 51.04 | 51.17 | 50.32 | 50.53 | 4,055,764 | -0.37(-0.74%) |
Feb 21, 2023 | 51.41 | 51.47 | 50.71 | 50.90 | 194,850 | -0.88(-1.71%) |
Feb 17, 2023 | 51.73 | 51.97 | 51.25 | 51.79 | 109,168 | -0.18(-0.35%) |
Feb 16, 2023 | 51.78 | 52.34 | 51.28 | 51.97 | 185,684 | -0.38(-0.73%) |
Feb 15, 2023 | 51.90 | 52.37 | 51.77 | 52.35 | 90,522 | +0.16(+0.31%) |
Feb 14, 2023 | 52.38 | 52.86 | 51.95 | 52.19 | 185,824 | -0.42(-0.80%) |
Feb 13, 2023 | 52.27 | 52.75 | 52.23 | 52.61 | 1,000,962 | +0.48(+0.92%) |
Feb 10, 2023 | 51.81 | 52.27 | 51.48 | 52.13 | 181,609 | +0.20(+0.39%) |
Feb 09, 2023 | 52.91 | 53.06 | 51.84 | 51.93 | 97,449 | -0.62(-1.17%) |
Feb 08, 2023 | 52.50 | 52.82 | 52.37 | 52.55 | 105,438 | -0.13(-0.26%) |
Feb 07, 2023 | 52.60 | 53.02 | 52.12 | 52.68 | 239,400 | -0.16(-0.31%) |
Feb 06, 2023 | 52.72 | 52.94 | 52.33 | 52.84 | 4,892,501 | -0.30(-0.56%) |
Feb 03, 2023 | 53.40 | 53.40 | 52.54 | 53.14 | 116,647 | -0.95(-1.76%) |
Feb 02, 2023 | 53.21 | 54.55 | 53.21 | 54.09 | 154,561 | +1.28(+2.42%) |
Feb 01, 2023 | 52.47 | 53.18 | 51.73 | 52.82 | 649,856 | +0.20(+0.38%) |
Jan 31, 2023 | 51.56 | 52.69 | 51.42 | 52.61 | 412,938 | +1.08(+2.09%) |
Jan 30, 2023 | 51.92 | 52.31 | 51.54 | 51.54 | 197,134 | -0.72(-1.38%) |
Jan 27, 2023 | 51.40 | 52.43 | 51.40 | 52.26 | 133,108 | +0.78(+1.51%) |
Jan 26, 2023 | 51.34 | 51.51 | 51.02 | 51.48 | 111,428 | +0.46(+0.90%) |
Jan 25, 2023 | 50.82 | 51.06 | 50.59 | 51.02 | 130,214 | -0.09(-0.17%) |
Jan 24, 2023 | 50.86 | 51.24 | 50.07 | 51.10 | 182,990 | +0.25(+0.49%) |
Jan 23, 2023 | 50.45 | 51.08 | 50.21 | 50.85 | 300,120 | +0.47(+0.93%) |
Jan 20, 2023 | 49.84 | 50.40 | 49.30 | 50.38 | 562,956 | +0.65(+1.31%) |
Jan 19, 2023 | 49.78 | 50.34 | 49.73 | 49.73 | 402,111 | -0.32(-0.63%) |
Jan 18, 2023 | 50.86 | 50.99 | 49.95 | 50.05 | 193,651 | -0.56(-1.10%) |
Jan 17, 2023 | 50.45 | 50.87 | 50.36 | 50.60 | 463,190 | +0.22(+0.44%) |
Jan 13, 2023 | 50.32 | 50.54 | 50.11 | 50.38 | 297,458 | -0.39(-0.78%) |
Jan 12, 2023 | 50.36 | 50.83 | 49.93 | 50.78 | 178,697 | +0.71(+1.42%) |
Jan 11, 2023 | 48.62 | 50.11 | 48.62 | 50.07 | 194,837 | +1.74(+3.60%) |
Jan 10, 2023 | 48.23 | 48.33 | 47.74 | 48.33 | 156,720 | +0.04(+0.08%) |
Jan 09, 2023 | 48.54 | 48.78 | 48.06 | 48.29 | 358,260 | -0.05(-0.10%) |
Jan 06, 2023 | 47.38 | 48.47 | 47.26 | 48.34 | 170,207 | +1.25(+2.65%) |
Jan 05, 2023 | 48.02 | 48.02 | 47.00 | 47.09 | 377,453 | -1.32(-2.72%) |
Jan 04, 2023 | 47.77 | 48.86 | 47.77 | 48.40 | 526,701 | +1.01(+2.13%) |
Jan 03, 2023 | 47.90 | 48.31 | 46.95 | 47.39 | 351,459 | -0.13(-0.28%) |
Dec 30, 2022 | 47.49 | 47.65 | 46.97 | 47.53 | 477,893 | -0.23(-0.48%) |
Dec 29, 2022 | 47.16 | 47.90 | 47.06 | 47.76 | 575,137 | +0.97(+2.07%) |
Dec 28, 2022 | 47.78 | 47.94 | 46.73 | 46.79 | 401,998 | -0.87(-1.82%) |
Dec 27, 2022 | 47.66 | 47.82 | 47.29 | 47.65 | 574,599 | -0.04(-0.08%) |
Dec 23, 2022 | 47.19 | 47.69 | 46.91 | 47.69 | 373,587 | +0.42(+0.89%) |
Dec 22, 2022 | 47.09 | 47.28 | 46.40 | 47.27 | 354,413 | -0.23(-0.49%) |
Dec 21, 2022 | 47.44 | 48.02 | 47.34 | 47.50 | 284,442 | +0.39(+0.84%) |
Dec 20, 2022 | 47.10 | 47.36 | 46.60 | 47.11 | 688,006 | -0.15(-0.33%) |
Dec 19, 2022 | 47.82 | 47.82 | 46.94 | 47.26 | 459,230 | -0.54(-1.13%) |
Dec 16, 2022 | 48.53 | 48.53 | 47.26 | 47.80 | 667,333 | -1.36(-2.76%) |
Dec 15, 2022 | 49.29 | 49.54 | 48.86 | 49.15 | 356,959 | -0.62(-1.24%) |
Dec 14, 2022 | 49.94 | 50.63 | 49.53 | 49.77 | 306,857 | -0.24(-0.48%) |
Dec 13, 2022 | 50.64 | 50.76 | 49.43 | 50.01 | 414,943 | +0.77(+1.57%) |
Dec 12, 2022 | 49.01 | 49.27 | 48.51 | 49.23 | 365,120 | +0.34(+0.70%) |
Dec 09, 2022 | 48.87 | 49.35 | 48.87 | 48.89 | 451,271 | -0.20(-0.41%) |
Dec 08, 2022 | 48.83 | 49.51 | 48.83 | 49.09 | 350,189 | +0.42(+0.86%) |
Dec 07, 2022 | 48.45 | 49.13 | 48.29 | 48.67 | 207,678 | +0.17(+0.35%) |
Dec 06, 2022 | 48.87 | 48.99 | 48.32 | 48.50 | 229,087 | -0.38(-0.78%) |
Dec 05, 2022 | 49.54 | 49.54 | 48.80 | 48.88 | 452,871 | -0.92(-1.85%) |
Dec 02, 2022 | 49.23 | 50.05 | 49.23 | 49.81 | 135,067 | -0.06(-0.11%) |