Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.50 | 49.92 | 48.40 | 49.03 | 1,330,016 | +0.46(+0.95%) |
Feb 27, 2023 | 47.69 | 49.10 | 47.30 | 48.57 | 828,576 | +1.25(+2.64%) |
Feb 24, 2023 | 47.00 | 47.58 | 46.77 | 47.32 | 861,552 | -0.33(-0.69%) |
Feb 23, 2023 | 46.01 | 48.05 | 46.00 | 47.65 | 994,308 | +1.37(+2.96%) |
Feb 22, 2023 | 46.50 | 47.32 | 46.04 | 46.28 | 695,094 | -0.16(-0.34%) |
Feb 21, 2023 | 49.60 | 49.61 | 46.09 | 46.44 | 1,594,472 | -3.57(-7.14%) |
Feb 17, 2023 | 50.19 | 50.72 | 49.50 | 50.01 | 769,562 | +0.15(+0.30%) |
Feb 16, 2023 | 49.71 | 50.85 | 49.24 | 49.86 | 636,995 | -0.14(-0.28%) |
Feb 15, 2023 | 49.09 | 50.18 | 48.74 | 50.00 | 729,266 | +0.58(+1.17%) |
Feb 14, 2023 | 48.73 | 49.96 | 48.38 | 49.42 | 623,072 | +0.61(+1.25%) |
Feb 13, 2023 | 48.61 | 49.43 | 48.20 | 48.81 | 579,801 | +0.14(+0.29%) |
Feb 10, 2023 | 49.56 | 50.24 | 48.44 | 48.67 | 850,654 | -1.12(-2.25%) |
Feb 09, 2023 | 48.62 | 50.68 | 48.61 | 49.79 | 1,187,854 | +1.43(+2.96%) |
Feb 08, 2023 | 47.18 | 48.86 | 46.89 | 48.36 | 478,855 | +1.09(+2.31%) |
Feb 07, 2023 | 47.49 | 47.61 | 46.22 | 47.27 | 516,364 | -0.25(-0.53%) |
Feb 06, 2023 | 48.89 | 49.54 | 47.26 | 47.52 | 415,663 | -1.40(-2.86%) |
Feb 03, 2023 | 49.45 | 49.81 | 48.29 | 48.92 | 573,096 | -0.82(-1.65%) |
Feb 02, 2023 | 47.85 | 49.78 | 47.09 | 49.74 | 679,131 | +1.92(+4.02%) |
Feb 01, 2023 | 47.89 | 48.72 | 47.44 | 47.82 | 515,282 | -0.10(-0.21%) |
Jan 31, 2023 | 47.35 | 48.79 | 47.35 | 47.92 | 735,124 | +0.93(+1.98%) |
Jan 30, 2023 | 47.90 | 48.09 | 46.82 | 46.99 | 389,025 | -0.76(-1.59%) |
Jan 27, 2023 | 48.51 | 49.30 | 47.74 | 47.75 | 583,385 | -1.02(-2.09%) |
Jan 26, 2023 | 48.85 | 49.12 | 48.09 | 48.77 | 311,230 | +0.53(+1.10%) |
Jan 25, 2023 | 48.98 | 49.81 | 47.94 | 48.24 | 562,787 | -0.65(-1.33%) |
Jan 24, 2023 | 48.49 | 49.52 | 47.80 | 48.89 | 412,347 | +0.36(+0.74%) |
Jan 23, 2023 | 48.42 | 49.07 | 47.99 | 48.53 | 520,573 | +0.58(+1.21%) |
Jan 20, 2023 | 48.17 | 48.35 | 47.31 | 47.95 | 622,789 | +0.17(+0.36%) |
Jan 19, 2023 | 48.11 | 48.67 | 47.74 | 47.78 | 508,620 | -0.09(-0.19%) |
Jan 18, 2023 | 48.72 | 48.73 | 46.99 | 47.87 | 638,404 | -0.88(-1.81%) |
Jan 17, 2023 | 47.90 | 49.03 | 47.03 | 48.75 | 649,048 | +0.72(+1.50%) |
Jan 13, 2023 | 48.10 | 48.95 | 47.30 | 48.03 | 541,579 | -0.49(-1.01%) |
Jan 12, 2023 | 47.75 | 48.97 | 46.32 | 48.52 | 1,065,488 | +0.79(+1.66%) |
Jan 11, 2023 | 48.53 | 48.62 | 46.27 | 47.73 | 1,265,410 | -1.07(-2.19%) |
Jan 10, 2023 | 50.78 | 51.98 | 48.40 | 48.80 | 578,355 | -1.99(-3.92%) |
Jan 09, 2023 | 52.65 | 52.81 | 50.58 | 50.79 | 540,126 | -1.27(-2.44%) |
Jan 06, 2023 | 51.70 | 52.74 | 50.80 | 52.06 | 523,678 | +0.81(+1.58%) |
Jan 05, 2023 | 50.76 | 52.77 | 50.18 | 51.25 | 694,305 | +0.17(+0.33%) |
Jan 04, 2023 | 52.46 | 53.18 | 51.08 | 51.08 | 522,442 | -0.58(-1.12%) |
Jan 03, 2023 | 52.89 | 53.29 | 51.27 | 51.66 | 462,132 | -1.26(-2.38%) |
Dec 30, 2022 | 53.19 | 53.90 | 52.51 | 52.92 | 388,630 | -0.62(-1.16%) |
Dec 29, 2022 | 51.38 | 53.83 | 50.95 | 53.54 | 357,841 | +2.54(+4.98%) |
Dec 28, 2022 | 49.93 | 51.46 | 49.93 | 51.00 | 401,155 | +1.15(+2.31%) |
Dec 27, 2022 | 50.59 | 50.59 | 49.49 | 49.85 | 263,287 | -0.79(-1.56%) |
Dec 23, 2022 | 51.70 | 51.99 | 49.71 | 50.64 | 605,119 | -0.94(-1.82%) |
Dec 22, 2022 | 51.89 | 52.38 | 50.52 | 51.58 | 435,607 | -0.83(-1.58%) |
Dec 21, 2022 | 51.75 | 52.81 | 50.77 | 52.41 | 403,070 | +1.03(+2.00%) |
Dec 20, 2022 | 49.87 | 51.46 | 49.40 | 51.38 | 497,217 | +1.26(+2.51%) |
Dec 19, 2022 | 51.40 | 51.99 | 49.72 | 50.12 | 419,503 | -0.93(-1.82%) |
Dec 16, 2022 | 51.00 | 51.65 | 49.87 | 51.05 | 815,648 | -0.78(-1.50%) |
Dec 15, 2022 | 52.44 | 52.50 | 51.44 | 51.83 | 818,796 | -0.94(-1.78%) |
Dec 14, 2022 | 54.49 | 54.79 | 52.61 | 52.77 | 402,233 | -1.68(-3.09%) |
Dec 13, 2022 | 54.28 | 55.00 | 52.77 | 54.45 | 683,148 | +1.76(+3.34%) |
Dec 12, 2022 | 52.13 | 52.78 | 51.44 | 52.69 | 653,352 | +0.92(+1.78%) |
Dec 09, 2022 | 51.39 | 52.16 | 50.56 | 51.77 | 479,876 | -0.04(-0.08%) |
Dec 08, 2022 | 54.52 | 54.99 | 51.72 | 51.81 | 720,991 | -2.28(-4.22%) |
Dec 07, 2022 | 52.90 | 54.98 | 52.90 | 54.09 | 641,866 | +0.87(+1.63%) |
Dec 06, 2022 | 54.00 | 54.21 | 52.36 | 53.22 | 446,607 | -1.03(-1.90%) |
Dec 05, 2022 | 53.72 | 54.87 | 53.45 | 54.25 | 445,542 | +0.17(+0.31%) |
Dec 02, 2022 | 53.00 | 54.74 | 52.28 | 54.08 | 429,427 | +0.63(+1.18%) |