Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 50.76 | 53.51 | 49.70 | 51.68 | 899,629 | -1.91(-3.56%) |
Feb 27, 2023 | 54.05 | 54.84 | 53.34 | 53.59 | 196,282 | -0.15(-0.28%) |
Feb 24, 2023 | 53.26 | 53.76 | 52.26 | 53.74 | 336,251 | +0.00(+0.00%) |
Feb 23, 2023 | 53.37 | 54.09 | 51.26 | 53.74 | 751,140 | -3.36(-5.88%) |
Feb 22, 2023 | 56.57 | 57.71 | 56.40 | 57.10 | 196,679 | -0.36(-0.63%) |
Feb 21, 2023 | 57.20 | 58.16 | 57.20 | 57.46 | 229,310 | -0.06(-0.10%) |
Feb 17, 2023 | 57.07 | 58.46 | 56.91 | 57.52 | 186,076 | +0.63(+1.11%) |
Feb 16, 2023 | 56.36 | 56.98 | 56.22 | 56.89 | 188,141 | +0.21(+0.37%) |
Feb 15, 2023 | 55.54 | 56.68 | 55.48 | 56.68 | 197,662 | +1.07(+1.92%) |
Feb 14, 2023 | 57.00 | 57.00 | 54.24 | 55.61 | 183,313 | -1.93(-3.35%) |
Feb 13, 2023 | 57.30 | 57.75 | 57.23 | 57.54 | 126,772 | +0.16(+0.28%) |
Feb 10, 2023 | 57.29 | 57.68 | 56.37 | 57.38 | 174,959 | +0.04(+0.07%) |
Feb 09, 2023 | 57.41 | 57.86 | 57.00 | 57.34 | 248,844 | +0.07(+0.12%) |
Feb 08, 2023 | 57.09 | 57.54 | 56.95 | 57.27 | 127,690 | -0.22(-0.38%) |
Feb 07, 2023 | 57.07 | 57.76 | 56.80 | 57.49 | 157,924 | +0.17(+0.30%) |
Feb 06, 2023 | 57.33 | 57.38 | 56.23 | 57.32 | 235,158 | -0.09(-0.16%) |
Feb 03, 2023 | 56.63 | 57.92 | 56.60 | 57.41 | 312,830 | +0.36(+0.63%) |
Feb 02, 2023 | 55.38 | 57.24 | 55.38 | 57.05 | 366,994 | +1.76(+3.18%) |
Feb 01, 2023 | 55.64 | 56.50 | 55.10 | 55.29 | 355,419 | -0.43(-0.77%) |
Jan 31, 2023 | 55.24 | 55.98 | 54.71 | 55.72 | 207,261 | +0.75(+1.36%) |
Jan 30, 2023 | 54.66 | 55.27 | 54.62 | 54.97 | 93,700 | +0.24(+0.44%) |
Jan 27, 2023 | 55.02 | 55.41 | 54.41 | 54.73 | 147,805 | -0.22(-0.40%) |
Jan 26, 2023 | 55.05 | 55.39 | 54.57 | 54.95 | 106,136 | +0.13(+0.24%) |
Jan 25, 2023 | 54.50 | 55.16 | 54.50 | 54.82 | 115,844 | +0.29(+0.53%) |
Jan 24, 2023 | 54.40 | 55.09 | 54.03 | 54.53 | 119,120 | -0.08(-0.15%) |
Jan 23, 2023 | 54.33 | 54.69 | 53.22 | 54.61 | 149,785 | +0.48(+0.89%) |
Jan 20, 2023 | 53.94 | 54.54 | 53.23 | 54.13 | 207,254 | +0.50(+0.93%) |
Jan 19, 2023 | 52.42 | 54.23 | 52.31 | 53.63 | 166,732 | +0.95(+1.80%) |
Jan 18, 2023 | 52.86 | 53.38 | 52.60 | 52.68 | 148,257 | -0.06(-0.11%) |
Jan 17, 2023 | 52.52 | 53.02 | 52.42 | 52.74 | 77,756 | +0.21(+0.40%) |
Jan 13, 2023 | 52.27 | 52.94 | 52.13 | 52.53 | 143,697 | +0.22(+0.42%) |
Jan 12, 2023 | 52.01 | 52.94 | 51.80 | 52.31 | 167,443 | +0.39(+0.75%) |
Jan 11, 2023 | 52.88 | 53.54 | 51.74 | 51.92 | 195,946 | -0.61(-1.16%) |
Jan 10, 2023 | 50.98 | 52.85 | 50.60 | 52.53 | 227,902 | +1.53(+3.00%) |
Jan 09, 2023 | 51.06 | 51.44 | 50.53 | 51.00 | 214,052 | -0.04(-0.08%) |
Jan 06, 2023 | 49.85 | 51.22 | 49.80 | 51.04 | 196,757 | +1.60(+3.24%) |
Jan 05, 2023 | 49.44 | 49.74 | 49.18 | 49.44 | 214,775 | -0.39(-0.78%) |
Jan 04, 2023 | 49.57 | 50.29 | 49.14 | 49.83 | 133,481 | +0.50(+1.01%) |
Jan 03, 2023 | 48.04 | 49.37 | 47.88 | 49.33 | 239,324 | +1.39(+2.90%) |
Dec 30, 2022 | 47.57 | 48.74 | 47.05 | 47.94 | 200,609 | +0.31(+0.65%) |
Dec 29, 2022 | 46.87 | 47.78 | 46.59 | 47.63 | 134,363 | +1.04(+2.23%) |
Dec 28, 2022 | 47.13 | 47.50 | 46.53 | 46.59 | 136,556 | -0.58(-1.23%) |
Dec 27, 2022 | 47.56 | 47.56 | 46.92 | 47.17 | 129,288 | +0.00(+0.00%) |
Dec 23, 2022 | 47.12 | 48.03 | 46.93 | 47.17 | 157,599 | +0.02(+0.04%) |
Dec 22, 2022 | 47.51 | 47.90 | 46.21 | 47.15 | 141,737 | -0.33(-0.70%) |
Dec 21, 2022 | 46.84 | 47.51 | 46.76 | 47.48 | 181,289 | +1.07(+2.31%) |
Dec 20, 2022 | 47.08 | 47.14 | 46.26 | 46.41 | 170,340 | -0.58(-1.23%) |
Dec 19, 2022 | 46.87 | 47.72 | 46.46 | 46.99 | 392,084 | +0.11(+0.23%) |
Dec 16, 2022 | 48.03 | 48.51 | 46.81 | 46.88 | 838,003 | -1.72(-3.54%) |
Dec 15, 2022 | 47.06 | 48.77 | 47.06 | 48.60 | 215,723 | +0.94(+1.97%) |
Dec 14, 2022 | 48.86 | 49.11 | 47.31 | 47.66 | 173,734 | -1.15(-2.36%) |
Dec 13, 2022 | 50.03 | 50.74 | 48.29 | 48.81 | 299,073 | -0.34(-0.69%) |
Dec 12, 2022 | 49.40 | 49.76 | 48.81 | 49.15 | 145,194 | -0.11(-0.22%) |
Dec 09, 2022 | 49.21 | 50.28 | 49.21 | 49.26 | 140,027 | -0.23(-0.46%) |
Dec 08, 2022 | 49.90 | 50.29 | 48.66 | 49.49 | 107,353 | -0.44(-0.88%) |
Dec 07, 2022 | 50.16 | 50.66 | 49.58 | 49.93 | 91,596 | -0.45(-0.89%) |
Dec 06, 2022 | 50.69 | 50.92 | 50.37 | 50.38 | 200,268 | -0.11(-0.22%) |
Dec 05, 2022 | 50.11 | 50.84 | 49.80 | 50.49 | 181,403 | +0.11(+0.22%) |
Dec 02, 2022 | 50.77 | 51.19 | 49.81 | 50.38 | 142,021 | -0.55(-1.08%) |