Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 52.76 | 52.83 | 52.40 | 52.41 | 18,498 | -0.23(-0.44%) |
Feb 27, 2023 | 52.32 | 52.70 | 52.32 | 52.65 | 5,290 | +0.85(+1.65%) |
Feb 24, 2023 | 51.78 | 51.93 | 51.44 | 51.79 | 15,882 | -0.77(-1.46%) |
Feb 23, 2023 | 52.42 | 52.56 | 52.09 | 52.56 | 8,288 | +0.69(+1.33%) |
Feb 22, 2023 | 52.27 | 52.27 | 51.86 | 51.87 | 5,306 | -0.67(-1.27%) |
Feb 21, 2023 | 52.86 | 52.98 | 52.48 | 52.54 | 12,090 | -0.85(-1.60%) |
Feb 17, 2023 | 52.92 | 53.39 | 52.77 | 53.39 | 7,841 | +0.48(+0.90%) |
Feb 16, 2023 | 52.81 | 53.21 | 52.80 | 52.92 | 6,242 | -0.48(-0.91%) |
Feb 15, 2023 | 52.78 | 53.40 | 52.78 | 53.40 | 18,024 | -0.14(-0.27%) |
Feb 14, 2023 | 52.99 | 53.60 | 52.88 | 53.55 | 7,407 | +0.41(+0.78%) |
Feb 13, 2023 | 52.81 | 53.15 | 52.81 | 53.13 | 4,559 | +0.51(+0.98%) |
Feb 10, 2023 | 52.67 | 52.67 | 52.42 | 52.62 | 388,579 | -0.59(-1.11%) |
Feb 09, 2023 | 53.84 | 53.85 | 53.11 | 53.21 | 25,054 | +0.18(+0.35%) |
Feb 08, 2023 | 53.30 | 53.32 | 53.01 | 53.02 | 2,795 | -0.16(-0.31%) |
Feb 07, 2023 | 52.45 | 53.19 | 52.45 | 53.19 | 10,519 | +0.23(+0.44%) |
Feb 06, 2023 | 53.11 | 53.11 | 52.84 | 52.96 | 4,142 | -0.62(-1.15%) |
Feb 03, 2023 | 53.60 | 54.15 | 53.50 | 53.58 | 21,599 | -1.04(-1.90%) |
Feb 02, 2023 | 54.51 | 54.72 | 54.16 | 54.61 | 15,844 | +0.70(+1.29%) |
Feb 01, 2023 | 53.39 | 54.15 | 53.02 | 53.92 | 26,072 | +1.12(+2.13%) |
Jan 31, 2023 | 52.48 | 52.79 | 52.29 | 52.79 | 8,485 | +0.13(+0.24%) |
Jan 30, 2023 | 52.95 | 53.01 | 52.63 | 52.67 | 13,219 | -0.70(-1.31%) |
Jan 27, 2023 | 53.24 | 53.48 | 53.10 | 53.36 | 4,935 | +0.18(+0.35%) |
Jan 26, 2023 | 53.20 | 53.20 | 52.71 | 53.18 | 10,768 | +0.25(+0.47%) |
Jan 25, 2023 | 52.56 | 53.00 | 52.49 | 52.93 | 12,620 | +0.07(+0.14%) |
Jan 24, 2023 | 52.78 | 53.07 | 52.74 | 52.86 | 6,534 | -0.21(-0.40%) |
Jan 23, 2023 | 52.54 | 53.07 | 52.54 | 53.07 | 21,470 | +0.53(+1.01%) |
Jan 20, 2023 | 52.22 | 52.64 | 52.18 | 52.54 | 13,338 | +0.44(+0.84%) |
Jan 19, 2023 | 52.17 | 52.17 | 51.70 | 52.10 | 17,727 | -0.30(-0.57%) |
Jan 18, 2023 | 53.09 | 53.19 | 52.39 | 52.40 | 51,701 | +0.04(+0.07%) |
Jan 17, 2023 | 52.50 | 52.67 | 52.30 | 52.36 | 27,819 | +0.03(+0.06%) |
Jan 13, 2023 | 51.70 | 52.34 | 51.70 | 52.34 | 25,204 | +0.40(+0.77%) |
Jan 12, 2023 | 51.59 | 52.09 | 51.51 | 51.94 | 11,336 | +0.86(+1.69%) |
Jan 11, 2023 | 50.87 | 51.14 | 50.79 | 51.08 | 4,275 | +0.50(+1.00%) |
Jan 10, 2023 | 50.66 | 50.78 | 50.51 | 50.57 | 55,642 | -0.01(-0.02%) |
Jan 09, 2023 | 50.79 | 51.05 | 50.58 | 50.58 | 14,434 | +0.42(+0.83%) |
Jan 06, 2023 | 49.13 | 50.37 | 49.13 | 50.16 | 137,228 | +1.26(+2.58%) |
Jan 05, 2023 | 48.96 | 49.06 | 48.80 | 48.90 | 15,064 | -0.41(-0.83%) |
Jan 04, 2023 | 49.19 | 49.42 | 49.11 | 49.31 | 15,332 | +0.80(+1.66%) |
Jan 03, 2023 | 48.71 | 48.83 | 48.35 | 48.51 | 14,043 | +0.61(+1.28%) |
Dec 30, 2022 | 48.33 | 48.33 | 47.90 | 47.90 | 6,660 | -0.64(-1.31%) |
Dec 29, 2022 | 48.21 | 48.67 | 48.21 | 48.53 | 11,045 | +0.87(+1.82%) |
Dec 28, 2022 | 48.18 | 48.25 | 47.55 | 47.66 | 26,102 | +0.02(+0.04%) |
Dec 27, 2022 | 48.01 | 48.27 | 47.64 | 47.64 | 15,675 | -0.49(-1.03%) |
Dec 23, 2022 | 47.83 | 48.14 | 47.78 | 48.14 | 15,288 | +0.48(+1.00%) |
Dec 22, 2022 | 47.90 | 47.90 | 47.33 | 47.66 | 15,391 | -0.57(-1.19%) |
Dec 21, 2022 | 47.87 | 48.31 | 47.87 | 48.23 | 21,787 | +0.82(+1.74%) |
Dec 20, 2022 | 47.26 | 47.59 | 47.22 | 47.41 | 18,517 | -0.17(-0.37%) |
Dec 19, 2022 | 47.79 | 47.81 | 47.38 | 47.58 | 62,377 | +0.10(+0.20%) |
Dec 16, 2022 | 47.61 | 47.73 | 47.49 | 47.49 | 79,393 | -0.97(-2.00%) |
Dec 15, 2022 | 48.95 | 48.95 | 48.22 | 48.46 | 19,297 | -0.99(-2.00%) |
Dec 14, 2022 | 49.34 | 49.91 | 49.34 | 49.45 | 13,591 | -0.11(-0.23%) |
Dec 13, 2022 | 49.97 | 49.97 | 49.47 | 49.56 | 6,665 | +1.04(+2.13%) |
Dec 12, 2022 | 48.39 | 48.72 | 48.29 | 48.52 | 38,637 | -0.12(-0.24%) |
Dec 09, 2022 | 48.51 | 49.00 | 48.51 | 48.64 | 17,553 | +0.23(+0.48%) |
Dec 08, 2022 | 48.05 | 48.47 | 48.05 | 48.41 | 92,968 | +0.36(+0.74%) |
Dec 07, 2022 | 48.22 | 48.24 | 48.05 | 48.05 | 1,716 | -0.06(-0.12%) |
Dec 06, 2022 | 48.66 | 48.66 | 48.02 | 48.11 | 7,464 | -0.82(-1.68%) |
Dec 05, 2022 | 49.36 | 49.36 | 48.84 | 48.93 | 9,639 | -0.59(-1.20%) |
Dec 02, 2022 | 49.08 | 49.69 | 49.03 | 49.52 | 10,506 | +0.37(+0.74%) |