Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.74 | 49.69 | 48.74 | 48.88 | 127,935 | -0.27(-0.54%) |
Feb 27, 2023 | 50.10 | 50.13 | 49.09 | 49.15 | 44,323 | -0.48(-0.97%) |
Feb 24, 2023 | 50.33 | 50.96 | 49.44 | 49.63 | 50,379 | -1.22(-2.39%) |
Feb 23, 2023 | 50.35 | 51.17 | 50.22 | 50.84 | 49,108 | +0.53(+1.06%) |
Feb 22, 2023 | 51.12 | 51.17 | 50.11 | 50.31 | 61,604 | -0.54(-1.07%) |
Feb 21, 2023 | 51.63 | 51.63 | 50.48 | 50.85 | 43,161 | -0.89(-1.71%) |
Feb 17, 2023 | 51.71 | 52.00 | 51.25 | 51.74 | 61,429 | +0.29(+0.56%) |
Feb 16, 2023 | 50.35 | 51.77 | 50.01 | 51.45 | 29,406 | +0.23(+0.45%) |
Feb 15, 2023 | 50.31 | 51.52 | 49.88 | 51.22 | 32,746 | +0.56(+1.11%) |
Feb 14, 2023 | 50.73 | 51.32 | 50.23 | 50.66 | 32,095 | -0.44(-0.87%) |
Feb 13, 2023 | 50.76 | 51.49 | 50.76 | 51.10 | 54,164 | +0.34(+0.67%) |
Feb 10, 2023 | 49.96 | 51.00 | 49.96 | 50.76 | 55,907 | +0.44(+0.88%) |
Feb 09, 2023 | 51.91 | 51.91 | 50.25 | 50.32 | 54,979 | -1.26(-2.45%) |
Feb 08, 2023 | 51.00 | 51.71 | 50.86 | 51.58 | 46,925 | +0.09(+0.18%) |
Feb 07, 2023 | 51.53 | 52.10 | 50.94 | 51.49 | 80,652 | +0.09(+0.18%) |
Feb 06, 2023 | 52.81 | 52.81 | 50.78 | 51.40 | 78,467 | -1.39(-2.64%) |
Feb 03, 2023 | 52.70 | 52.85 | 51.64 | 52.79 | 79,944 | -0.18(-0.33%) |
Feb 02, 2023 | 51.52 | 53.03 | 51.52 | 52.96 | 56,937 | +1.50(+2.92%) |
Feb 01, 2023 | 50.57 | 52.01 | 50.13 | 51.46 | 73,121 | +0.93(+1.84%) |
Jan 31, 2023 | 49.51 | 50.71 | 49.51 | 50.53 | 57,471 | +1.02(+2.07%) |
Jan 30, 2023 | 49.79 | 50.29 | 49.38 | 49.51 | 36,594 | -0.41(-0.83%) |
Jan 27, 2023 | 49.63 | 50.00 | 49.08 | 49.92 | 34,626 | +0.28(+0.56%) |
Jan 26, 2023 | 49.45 | 49.90 | 49.08 | 49.65 | 42,647 | +0.46(+0.94%) |
Jan 25, 2023 | 48.86 | 49.20 | 48.46 | 49.19 | 23,114 | +0.38(+0.77%) |
Jan 24, 2023 | 48.80 | 49.03 | 48.56 | 48.81 | 23,051 | -0.14(-0.28%) |
Jan 23, 2023 | 48.33 | 48.95 | 48.33 | 48.95 | 28,771 | +0.43(+0.89%) |
Jan 20, 2023 | 48.21 | 48.60 | 47.65 | 48.51 | 32,786 | +0.40(+0.82%) |
Jan 19, 2023 | 47.82 | 48.22 | 47.23 | 48.12 | 29,724 | +0.30(+0.62%) |
Jan 18, 2023 | 48.04 | 48.21 | 47.39 | 47.82 | 20,233 | -0.24(-0.50%) |
Jan 17, 2023 | 48.24 | 48.66 | 47.85 | 48.06 | 30,867 | +0.23(+0.48%) |
Jan 13, 2023 | 47.18 | 48.00 | 46.95 | 47.83 | 31,928 | +0.20(+0.43%) |
Jan 12, 2023 | 46.75 | 47.76 | 46.75 | 47.63 | 48,573 | +0.98(+2.09%) |
Jan 11, 2023 | 45.44 | 46.73 | 45.44 | 46.65 | 35,919 | +1.20(+2.64%) |
Jan 10, 2023 | 44.93 | 45.64 | 44.70 | 45.45 | 42,179 | +0.61(+1.36%) |
Jan 09, 2023 | 44.83 | 45.28 | 44.69 | 44.84 | 43,894 | -0.12(-0.27%) |
Jan 06, 2023 | 44.44 | 45.09 | 44.44 | 44.96 | 29,292 | +1.08(+2.46%) |
Jan 05, 2023 | 44.83 | 44.83 | 43.80 | 43.88 | 41,526 | -0.96(-2.14%) |
Jan 04, 2023 | 44.80 | 45.73 | 44.64 | 44.84 | 49,772 | +0.53(+1.19%) |
Jan 03, 2023 | 44.14 | 44.71 | 43.05 | 44.32 | 147,260 | +0.31(+0.71%) |
Dec 30, 2022 | 44.41 | 44.42 | 43.54 | 44.00 | 56,378 | -0.40(-0.89%) |
Dec 29, 2022 | 43.67 | 44.82 | 43.67 | 44.40 | 81,265 | +0.60(+1.37%) |
Dec 28, 2022 | 44.25 | 44.92 | 43.66 | 43.80 | 55,654 | -0.44(-1.00%) |
Dec 27, 2022 | 44.34 | 44.70 | 44.06 | 44.24 | 45,339 | -0.11(-0.25%) |
Dec 23, 2022 | 44.38 | 44.76 | 43.68 | 44.35 | 19,578 | +0.10(+0.23%) |
Dec 22, 2022 | 43.85 | 44.34 | 43.30 | 44.25 | 48,547 | +0.01(+0.02%) |
Dec 21, 2022 | 44.41 | 45.24 | 44.21 | 44.24 | 52,855 | +0.21(+0.48%) |
Dec 20, 2022 | 43.64 | 44.51 | 43.33 | 44.03 | 52,900 | +0.20(+0.46%) |
Dec 19, 2022 | 43.68 | 44.46 | 43.60 | 43.83 | 44,992 | +0.15(+0.34%) |
Dec 16, 2022 | 44.60 | 44.75 | 43.44 | 43.68 | 217,506 | -1.72(-3.80%) |
Dec 15, 2022 | 46.13 | 46.40 | 45.36 | 45.41 | 64,389 | -1.44(-3.08%) |
Dec 14, 2022 | 47.09 | 47.68 | 46.58 | 46.85 | 55,932 | -0.25(-0.52%) |
Dec 13, 2022 | 47.70 | 48.31 | 46.52 | 47.09 | 78,698 | +0.32(+0.68%) |
Dec 12, 2022 | 46.99 | 46.99 | 46.44 | 46.78 | 46,252 | +0.08(+0.18%) |
Dec 09, 2022 | 47.59 | 47.59 | 46.51 | 46.69 | 40,591 | -0.94(-1.97%) |
Dec 08, 2022 | 47.78 | 48.34 | 47.63 | 47.63 | 38,680 | -0.29(-0.61%) |
Dec 07, 2022 | 47.73 | 48.76 | 47.73 | 47.92 | 55,829 | +0.21(+0.44%) |
Dec 06, 2022 | 48.17 | 48.29 | 47.55 | 47.71 | 41,577 | -0.68(-1.41%) |
Dec 05, 2022 | 48.79 | 48.79 | 48.11 | 48.39 | 81,611 | -0.49(-1.00%) |
Dec 02, 2022 | 47.84 | 49.08 | 47.84 | 48.88 | 55,607 | +0.69(+1.43%) |