Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.08 | 51.08 | 50.43 | 50.58 | 1,457,967 | -0.15(-0.30%) |
Feb 27, 2023 | 51.31 | 51.42 | 50.38 | 50.73 | 811,001 | -0.05(-0.09%) |
Feb 24, 2023 | 49.98 | 50.80 | 49.98 | 50.78 | 673,951 | -0.08(-0.15%) |
Feb 23, 2023 | 51.32 | 51.69 | 50.33 | 50.85 | 611,450 | -0.12(-0.24%) |
Feb 22, 2023 | 51.60 | 51.60 | 50.58 | 50.98 | 740,954 | -0.29(-0.56%) |
Feb 21, 2023 | 51.91 | 52.11 | 50.99 | 51.26 | 798,224 | -1.08(-2.06%) |
Feb 17, 2023 | 52.56 | 52.65 | 52.05 | 52.34 | 665,638 | -0.27(-0.51%) |
Feb 16, 2023 | 51.71 | 53.16 | 51.53 | 52.61 | 890,398 | +0.23(+0.44%) |
Feb 15, 2023 | 51.99 | 52.79 | 51.77 | 52.38 | 889,146 | -0.11(-0.22%) |
Feb 14, 2023 | 52.75 | 53.32 | 51.96 | 52.49 | 987,222 | -0.43(-0.81%) |
Feb 13, 2023 | 52.06 | 53.13 | 51.45 | 52.92 | 1,017,492 | +0.86(+1.65%) |
Feb 10, 2023 | 51.61 | 52.19 | 51.43 | 52.06 | 770,236 | +0.24(+0.46%) |
Feb 09, 2023 | 52.87 | 53.13 | 51.73 | 51.82 | 779,365 | -0.81(-1.54%) |
Feb 08, 2023 | 52.57 | 52.84 | 52.33 | 52.63 | 681,821 | -0.35(-0.66%) |
Feb 07, 2023 | 52.26 | 53.11 | 51.98 | 52.99 | 758,090 | +0.50(+0.94%) |
Feb 06, 2023 | 52.09 | 52.71 | 52.03 | 52.49 | 860,698 | +0.04(+0.07%) |
Feb 03, 2023 | 51.38 | 52.89 | 51.38 | 52.45 | 1,094,045 | +0.86(+1.66%) |
Feb 02, 2023 | 51.08 | 51.61 | 50.62 | 51.60 | 1,363,027 | +0.76(+1.49%) |
Feb 01, 2023 | 49.45 | 51.19 | 49.36 | 50.84 | 1,413,816 | +1.08(+2.17%) |
Jan 31, 2023 | 47.49 | 49.80 | 47.30 | 49.76 | 1,325,345 | +2.27(+4.78%) |
Jan 30, 2023 | 47.74 | 48.27 | 47.39 | 47.49 | 1,078,871 | -0.56(-1.16%) |
Jan 27, 2023 | 48.33 | 48.47 | 47.39 | 48.05 | 1,347,834 | -0.33(-0.68%) |
Jan 26, 2023 | 45.40 | 49.39 | 45.29 | 48.38 | 2,442,871 | +3.68(+8.22%) |
Jan 25, 2023 | 44.06 | 44.72 | 43.63 | 44.71 | 2,029,751 | +0.36(+0.81%) |
Jan 24, 2023 | 44.75 | 44.75 | 43.85 | 44.35 | 923,894 | -0.51(-1.14%) |
Jan 23, 2023 | 44.21 | 45.05 | 43.97 | 44.86 | 1,041,626 | +0.88(+2.00%) |
Jan 20, 2023 | 42.99 | 44.02 | 42.76 | 43.98 | 970,861 | +1.30(+3.06%) |
Jan 19, 2023 | 42.63 | 43.00 | 42.17 | 42.67 | 1,040,555 | -0.23(-0.53%) |
Jan 18, 2023 | 44.68 | 44.92 | 42.89 | 42.90 | 855,656 | -2.16(-4.80%) |
Jan 17, 2023 | 45.48 | 45.49 | 44.62 | 45.06 | 525,653 | -0.31(-0.69%) |
Jan 13, 2023 | 45.41 | 45.56 | 44.54 | 45.38 | 614,211 | -0.50(-1.09%) |
Jan 12, 2023 | 45.53 | 46.14 | 45.06 | 45.88 | 621,997 | +0.93(+2.06%) |
Jan 11, 2023 | 44.97 | 45.40 | 44.75 | 44.95 | 593,317 | +0.09(+0.19%) |
Jan 10, 2023 | 44.72 | 44.97 | 44.33 | 44.87 | 506,121 | +0.11(+0.25%) |
Jan 09, 2023 | 45.35 | 45.36 | 44.70 | 44.75 | 653,995 | -0.48(-1.07%) |
Jan 06, 2023 | 44.28 | 45.41 | 43.88 | 45.23 | 713,621 | +1.26(+2.86%) |
Jan 05, 2023 | 44.16 | 44.29 | 43.37 | 43.98 | 996,662 | -0.28(-0.64%) |
Jan 04, 2023 | 44.77 | 45.10 | 44.03 | 44.26 | 1,111,519 | -0.01(-0.02%) |
Jan 03, 2023 | 45.06 | 45.37 | 43.77 | 44.27 | 1,130,620 | -0.47(-1.06%) |
Dec 30, 2022 | 44.27 | 44.76 | 44.06 | 44.74 | 821,463 | +0.20(+0.45%) |
Dec 29, 2022 | 43.83 | 44.61 | 43.67 | 44.55 | 528,445 | +0.78(+1.79%) |
Dec 28, 2022 | 44.31 | 44.31 | 43.74 | 43.76 | 737,356 | -0.41(-0.92%) |
Dec 27, 2022 | 44.21 | 44.49 | 43.88 | 44.17 | 455,362 | +0.00(+0.00%) |
Dec 23, 2022 | 43.74 | 44.45 | 43.67 | 44.17 | 555,387 | +0.44(+1.02%) |
Dec 22, 2022 | 43.32 | 43.76 | 42.99 | 43.72 | 979,893 | +0.08(+0.17%) |
Dec 21, 2022 | 43.84 | 44.48 | 43.43 | 43.65 | 1,383,598 | +0.32(+0.74%) |
Dec 20, 2022 | 43.21 | 43.69 | 42.99 | 43.33 | 1,159,751 | +0.45(+1.06%) |
Dec 19, 2022 | 42.17 | 43.05 | 42.17 | 42.87 | 1,677,659 | +0.81(+1.93%) |
Dec 16, 2022 | 41.74 | 42.09 | 41.03 | 42.06 | 3,896,804 | +0.09(+0.23%) |
Dec 15, 2022 | 42.15 | 42.34 | 41.38 | 41.96 | 1,867,286 | -0.73(-1.70%) |
Dec 14, 2022 | 43.25 | 43.55 | 42.40 | 42.69 | 1,529,912 | -0.63(-1.46%) |
Dec 13, 2022 | 45.60 | 45.78 | 42.94 | 43.33 | 2,215,509 | -1.53(-3.41%) |
Dec 12, 2022 | 44.62 | 45.08 | 44.05 | 44.86 | 1,004,768 | +0.24(+0.53%) |
Dec 09, 2022 | 44.90 | 45.11 | 44.34 | 44.62 | 951,048 | -0.20(-0.44%) |
Dec 08, 2022 | 45.75 | 45.75 | 44.37 | 44.82 | 1,167,087 | -0.58(-1.27%) |
Dec 07, 2022 | 45.31 | 45.55 | 44.22 | 45.40 | 1,679,210 | +0.08(+0.17%) |
Dec 06, 2022 | 47.14 | 47.33 | 44.97 | 45.32 | 1,859,402 | -1.77(-3.75%) |
Dec 05, 2022 | 50.72 | 50.72 | 46.83 | 47.09 | 1,485,423 | -3.80(-7.47%) |
Dec 02, 2022 | 50.34 | 51.16 | 50.34 | 50.89 | 526,787 | +0.11(+0.22%) |