Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.91 | 52.10 | 51.56 | 51.56 | 4,315 | -0.20(-0.38%) |
Feb 27, 2023 | 51.62 | 51.93 | 51.62 | 51.76 | 4,272 | +1.17(+2.31%) |
Feb 24, 2023 | 50.63 | 50.73 | 50.50 | 50.59 | 3,493 | -1.12(-2.16%) |
Feb 23, 2023 | 51.74 | 51.78 | 51.29 | 51.71 | 8,073 | +0.28(+0.54%) |
Feb 22, 2023 | 51.85 | 51.88 | 51.40 | 51.43 | 6,099 | -0.68(-1.30%) |
Feb 21, 2023 | 52.45 | 52.45 | 51.93 | 52.11 | 4,313 | -0.38(-0.73%) |
Feb 17, 2023 | 52.06 | 52.49 | 52.03 | 52.49 | 3,499 | +0.60(+1.16%) |
Feb 16, 2023 | 51.71 | 52.22 | 51.71 | 51.89 | 3,551 | -0.25(-0.47%) |
Feb 15, 2023 | 51.49 | 52.13 | 51.49 | 52.13 | 1,967 | +0.25(+0.47%) |
Feb 14, 2023 | 51.53 | 51.90 | 51.42 | 51.89 | 1,521 | +0.43(+0.83%) |
Feb 13, 2023 | 51.01 | 51.46 | 51.01 | 51.46 | 1,854 | +0.89(+1.75%) |
Feb 10, 2023 | 50.53 | 50.63 | 50.31 | 50.57 | 4,942 | -0.93(-1.81%) |
Feb 09, 2023 | 52.04 | 52.04 | 51.35 | 51.50 | 3,398 | -0.00(-0.00%) |
Feb 08, 2023 | 51.80 | 51.81 | 51.38 | 51.50 | 7,350 | -0.62(-1.19%) |
Feb 07, 2023 | 51.42 | 52.23 | 51.35 | 52.12 | 15,660 | +0.23(+0.44%) |
Feb 06, 2023 | 52.08 | 52.08 | 51.64 | 51.89 | 4,949 | -0.55(-1.05%) |
Feb 03, 2023 | 52.64 | 52.84 | 52.42 | 52.44 | 2,956 | -0.95(-1.78%) |
Feb 02, 2023 | 53.11 | 53.39 | 52.93 | 53.39 | 20,772 | +0.57(+1.09%) |
Feb 01, 2023 | 51.98 | 53.09 | 51.98 | 52.82 | 20,563 | +1.22(+2.36%) |
Jan 31, 2023 | 51.11 | 51.60 | 51.11 | 51.60 | 2,687 | +0.51(+1.01%) |
Jan 30, 2023 | 51.41 | 51.45 | 51.07 | 51.09 | 4,365 | -0.58(-1.12%) |
Jan 27, 2023 | 51.21 | 51.69 | 51.21 | 51.66 | 1,316 | -0.09(-0.17%) |
Jan 26, 2023 | 52.09 | 52.09 | 51.44 | 51.75 | 3,883 | +0.20(+0.39%) |
Jan 25, 2023 | 51.20 | 51.68 | 51.03 | 51.55 | 16,560 | +0.22(+0.42%) |
Jan 24, 2023 | 50.95 | 51.34 | 50.88 | 51.33 | 11,372 | +0.43(+0.84%) |
Jan 23, 2023 | 50.62 | 51.05 | 50.62 | 50.91 | 1,888 | +0.13(+0.26%) |
Jan 20, 2023 | 50.46 | 50.79 | 50.38 | 50.78 | 2,881 | +0.65(+1.30%) |
Jan 19, 2023 | 49.89 | 50.24 | 49.83 | 50.13 | 3,682 | +0.27(+0.54%) |
Jan 18, 2023 | 50.32 | 50.32 | 49.78 | 49.86 | 2,580 | -0.33(-0.65%) |
Jan 17, 2023 | 50.35 | 50.35 | 50.16 | 50.19 | 7,204 | -0.35(-0.69%) |
Jan 13, 2023 | 50.08 | 50.57 | 50.08 | 50.54 | 1,765 | +0.24(+0.48%) |
Jan 12, 2023 | 50.06 | 50.34 | 49.61 | 50.30 | 5,288 | +0.69(+1.40%) |
Jan 11, 2023 | 49.35 | 49.60 | 49.29 | 49.60 | 6,127 | +0.25(+0.51%) |
Jan 10, 2023 | 49.25 | 49.42 | 49.12 | 49.35 | 10,834 | +0.59(+1.20%) |
Jan 09, 2023 | 49.39 | 49.53 | 48.76 | 48.76 | 5,676 | +0.29(+0.60%) |
Jan 06, 2023 | 47.48 | 48.47 | 47.48 | 48.47 | 2,349 | +1.31(+2.78%) |
Jan 05, 2023 | 47.19 | 47.24 | 47.12 | 47.16 | 1,691 | -0.26(-0.55%) |
Jan 04, 2023 | 47.08 | 47.49 | 47.08 | 47.42 | 3,873 | +1.48(+3.21%) |
Jan 03, 2023 | 46.22 | 46.22 | 45.74 | 45.94 | 7,524 | +0.70(+1.55%) |
Dec 30, 2022 | 45.41 | 45.45 | 45.14 | 45.24 | 8,772 | -0.43(-0.95%) |
Dec 29, 2022 | 45.67 | 45.84 | 45.63 | 45.67 | 4,207 | +0.50(+1.10%) |
Dec 28, 2022 | 45.56 | 45.56 | 45.16 | 45.18 | 1,284 | -0.54(-1.19%) |
Dec 27, 2022 | 45.97 | 45.97 | 45.72 | 45.72 | 3,592 | +0.14(+0.31%) |
Dec 23, 2022 | 45.30 | 45.58 | 45.30 | 45.58 | 1,730 | +0.19(+0.41%) |
Dec 22, 2022 | 45.29 | 45.39 | 44.94 | 45.39 | 3,392 | -0.33(-0.71%) |
Dec 21, 2022 | 45.60 | 45.79 | 45.58 | 45.72 | 3,102 | +0.82(+1.83%) |
Dec 20, 2022 | 44.98 | 44.98 | 44.84 | 44.89 | 938 | +0.24(+0.54%) |
Dec 19, 2022 | 44.83 | 45.02 | 44.65 | 44.65 | 3,127 | -0.01(-0.02%) |
Dec 16, 2022 | 44.70 | 44.70 | 44.44 | 44.66 | 17,208 | -0.28(-0.62%) |
Dec 15, 2022 | 44.93 | 45.03 | 44.87 | 44.93 | 1,491 | -1.15(-2.50%) |
Dec 14, 2022 | 45.95 | 46.31 | 45.68 | 46.09 | 1,913 | +0.08(+0.18%) |
Dec 13, 2022 | 46.65 | 46.65 | 45.78 | 46.01 | 3,323 | +0.56(+1.23%) |
Dec 12, 2022 | 45.25 | 45.45 | 45.22 | 45.45 | 1,295 | +0.06(+0.12%) |
Dec 09, 2022 | 45.65 | 45.65 | 45.39 | 45.39 | 9,921 | +0.00(+0.01%) |
Dec 08, 2022 | 45.36 | 45.39 | 45.27 | 45.39 | 657 | +0.14(+0.30%) |
Dec 07, 2022 | 45.51 | 45.51 | 45.15 | 45.25 | 4,780 | +0.10(+0.22%) |
Dec 06, 2022 | 45.36 | 45.36 | 45.07 | 45.15 | 7,858 | -0.30(-0.65%) |
Dec 05, 2022 | 45.58 | 45.76 | 45.42 | 45.45 | 1,748 | -0.70(-1.52%) |
Dec 02, 2022 | 45.87 | 46.17 | 45.87 | 46.15 | 2,123 | -0.06(-0.13%) |