Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.51 | 48.74 | 47.73 | 47.99 | 1,716,764 | -0.56(-1.15%) |
Feb 27, 2023 | 49.80 | 49.80 | 48.53 | 48.55 | 661,333 | -0.99(-2.00%) |
Feb 24, 2023 | 50.00 | 51.04 | 49.40 | 49.54 | 940,624 | -0.81(-1.61%) |
Feb 23, 2023 | 50.00 | 51.45 | 49.40 | 50.35 | 1,313,171 | +0.27(+0.54%) |
Feb 22, 2023 | 49.00 | 51.39 | 48.21 | 50.08 | 1,452,656 | +0.42(+0.85%) |
Feb 21, 2023 | 49.74 | 50.27 | 49.06 | 49.66 | 1,033,558 | -0.37(-0.74%) |
Feb 17, 2023 | 49.48 | 50.12 | 48.89 | 50.03 | 1,241,393 | +0.77(+1.56%) |
Feb 16, 2023 | 48.59 | 49.70 | 48.45 | 49.26 | 816,428 | +0.06(+0.12%) |
Feb 15, 2023 | 48.82 | 49.20 | 48.01 | 49.20 | 1,028,296 | +0.39(+0.80%) |
Feb 14, 2023 | 49.00 | 49.15 | 48.35 | 48.81 | 911,215 | -0.29(-0.59%) |
Feb 13, 2023 | 49.20 | 49.24 | 48.60 | 49.10 | 1,392,198 | +0.18(+0.37%) |
Feb 10, 2023 | 49.42 | 49.45 | 48.01 | 48.92 | 1,236,106 | -0.46(-0.93%) |
Feb 09, 2023 | 50.55 | 50.59 | 49.32 | 49.38 | 1,119,574 | -0.94(-1.87%) |
Feb 08, 2023 | 51.46 | 51.65 | 50.28 | 50.32 | 771,140 | -1.35(-2.61%) |
Feb 07, 2023 | 51.70 | 51.85 | 50.96 | 51.67 | 935,941 | -0.17(-0.33%) |
Feb 06, 2023 | 52.85 | 53.71 | 51.82 | 51.84 | 713,828 | -0.81(-1.54%) |
Feb 03, 2023 | 52.83 | 53.47 | 51.84 | 52.65 | 863,480 | -0.22(-0.42%) |
Feb 02, 2023 | 52.17 | 52.88 | 51.11 | 52.87 | 1,085,906 | +0.70(+1.34%) |
Feb 01, 2023 | 51.61 | 52.62 | 51.32 | 52.17 | 886,010 | +0.40(+0.77%) |
Jan 31, 2023 | 51.36 | 52.15 | 51.17 | 51.77 | 905,629 | +0.65(+1.27%) |
Jan 30, 2023 | 50.39 | 51.18 | 50.15 | 51.12 | 956,114 | +0.41(+0.81%) |
Jan 27, 2023 | 53.23 | 53.33 | 49.63 | 50.71 | 1,451,650 | -2.57(-4.82%) |
Jan 26, 2023 | 52.76 | 53.54 | 52.48 | 53.28 | 825,821 | +0.79(+1.51%) |
Jan 25, 2023 | 51.09 | 52.55 | 50.68 | 52.49 | 738,341 | +1.26(+2.46%) |
Jan 24, 2023 | 51.31 | 51.85 | 50.90 | 51.23 | 1,210,606 | -0.19(-0.37%) |
Jan 23, 2023 | 51.43 | 51.84 | 51.14 | 51.42 | 863,182 | -0.04(-0.08%) |
Jan 20, 2023 | 51.68 | 51.83 | 50.66 | 51.46 | 2,046,659 | +0.14(+0.27%) |
Jan 19, 2023 | 52.69 | 52.72 | 51.31 | 51.32 | 1,327,579 | -1.35(-2.56%) |
Jan 18, 2023 | 50.96 | 52.72 | 50.61 | 52.67 | 1,803,610 | +1.65(+3.23%) |
Jan 17, 2023 | 50.24 | 51.48 | 49.88 | 51.02 | 1,496,922 | +0.68(+1.35%) |
Jan 13, 2023 | 50.37 | 51.60 | 49.95 | 50.34 | 1,705,360 | -0.34(-0.67%) |
Jan 12, 2023 | 50.25 | 50.74 | 49.36 | 50.68 | 2,445,492 | +0.12(+0.24%) |
Jan 11, 2023 | 50.02 | 51.93 | 48.97 | 50.56 | 4,226,242 | -5.14(-9.23%) |
Jan 10, 2023 | 54.93 | 55.85 | 54.93 | 55.70 | 514,456 | +0.66(+1.20%) |
Jan 09, 2023 | 55.71 | 56.49 | 54.87 | 55.04 | 802,689 | -0.44(-0.79%) |
Jan 06, 2023 | 54.78 | 55.60 | 54.01 | 55.48 | 738,631 | +1.25(+2.30%) |
Jan 05, 2023 | 53.80 | 54.68 | 53.37 | 54.23 | 856,821 | +0.33(+0.61%) |
Jan 04, 2023 | 55.13 | 55.61 | 53.42 | 53.90 | 1,583,409 | -1.23(-2.23%) |
Jan 03, 2023 | 56.99 | 57.00 | 55.11 | 55.13 | 1,275,024 | -1.77(-3.11%) |
Dec 30, 2022 | 56.65 | 57.10 | 55.84 | 56.90 | 823,395 | -0.08(-0.14%) |
Dec 29, 2022 | 57.00 | 57.81 | 56.19 | 56.98 | 1,158,287 | +0.24(+0.42%) |
Dec 28, 2022 | 57.16 | 57.67 | 56.69 | 56.74 | 579,505 | -0.38(-0.67%) |
Dec 27, 2022 | 57.70 | 57.92 | 56.78 | 57.12 | 461,166 | -0.37(-0.64%) |
Dec 23, 2022 | 57.86 | 58.19 | 57.01 | 57.49 | 822,772 | -0.34(-0.59%) |
Dec 22, 2022 | 58.14 | 58.33 | 56.81 | 57.83 | 615,869 | -0.52(-0.89%) |
Dec 21, 2022 | 57.38 | 58.65 | 57.12 | 58.35 | 979,844 | +1.66(+2.93%) |
Dec 20, 2022 | 56.44 | 57.53 | 56.17 | 56.69 | 1,259,599 | +0.49(+0.87%) |
Dec 19, 2022 | 56.88 | 57.12 | 55.74 | 56.20 | 737,544 | -0.66(-1.16%) |
Dec 16, 2022 | 56.03 | 57.02 | 55.63 | 56.86 | 3,360,442 | -0.17(-0.30%) |
Dec 15, 2022 | 58.22 | 58.22 | 56.26 | 57.03 | 1,385,978 | -1.49(-2.55%) |
Dec 14, 2022 | 58.48 | 59.07 | 57.85 | 58.52 | 1,058,976 | -0.42(-0.71%) |
Dec 13, 2022 | 59.12 | 59.40 | 57.99 | 58.94 | 1,392,693 | +0.89(+1.53%) |
Dec 12, 2022 | 57.17 | 58.07 | 56.79 | 58.05 | 1,020,703 | +1.12(+1.97%) |
Dec 09, 2022 | 57.54 | 58.10 | 56.80 | 56.93 | 910,287 | -0.92(-1.59%) |
Dec 08, 2022 | 58.20 | 58.51 | 57.14 | 57.85 | 959,118 | +0.11(+0.19%) |
Dec 07, 2022 | 56.12 | 57.80 | 56.12 | 57.74 | 920,206 | +1.36(+2.41%) |
Dec 06, 2022 | 56.12 | 56.63 | 55.59 | 56.38 | 1,242,890 | +0.44(+0.79%) |
Dec 05, 2022 | 59.17 | 59.33 | 55.42 | 55.94 | 2,401,263 | -3.50(-5.89%) |
Dec 02, 2022 | 56.96 | 59.46 | 56.96 | 59.44 | 1,958,454 | +2.04(+3.55%) |