Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.95 | 49.13 | 47.78 | 48.50 | 484,969 | +0.90(+1.89%) |
Feb 27, 2023 | 48.54 | 48.75 | 47.21 | 47.60 | 125,877 | -0.36(-0.75%) |
Feb 24, 2023 | 48.60 | 51.05 | 47.74 | 47.96 | 160,067 | -1.08(-2.20%) |
Feb 23, 2023 | 49.77 | 49.93 | 47.99 | 49.04 | 206,409 | -0.17(-0.35%) |
Feb 22, 2023 | 49.42 | 51.53 | 48.49 | 49.21 | 205,914 | +0.23(+0.47%) |
Feb 21, 2023 | 49.82 | 49.82 | 48.31 | 48.98 | 267,489 | -1.65(-3.26%) |
Feb 17, 2023 | 49.45 | 51.07 | 49.00 | 50.63 | 108,436 | +1.51(+3.07%) |
Feb 16, 2023 | 49.47 | 50.38 | 48.76 | 49.12 | 322,219 | -1.06(-2.11%) |
Feb 15, 2023 | 49.26 | 50.22 | 48.51 | 50.18 | 115,879 | +0.42(+0.84%) |
Feb 14, 2023 | 50.59 | 52.46 | 49.45 | 49.76 | 139,963 | -1.31(-2.57%) |
Feb 13, 2023 | 52.82 | 54.94 | 50.59 | 51.07 | 140,150 | -1.97(-3.71%) |
Feb 10, 2023 | 52.75 | 53.78 | 52.08 | 53.04 | 224,715 | -0.02(-0.04%) |
Feb 09, 2023 | 53.18 | 55.00 | 52.88 | 53.06 | 180,989 | +0.40(+0.76%) |
Feb 08, 2023 | 62.06 | 62.06 | 52.39 | 52.66 | 187,016 | -1.93(-3.54%) |
Feb 07, 2023 | 53.36 | 54.87 | 51.84 | 54.59 | 117,703 | +1.65(+3.12%) |
Feb 06, 2023 | 52.56 | 53.17 | 51.85 | 52.94 | 98,703 | +0.44(+0.84%) |
Feb 03, 2023 | 51.80 | 54.11 | 51.42 | 52.50 | 191,815 | -0.25(-0.47%) |
Feb 02, 2023 | 52.46 | 54.48 | 52.46 | 52.75 | 193,141 | +0.84(+1.62%) |
Feb 01, 2023 | 53.29 | 54.20 | 50.14 | 51.91 | 132,009 | -1.47(-2.75%) |
Jan 31, 2023 | 51.42 | 53.70 | 50.39 | 53.38 | 189,685 | +2.43(+4.77%) |
Jan 30, 2023 | 51.74 | 52.22 | 50.65 | 50.95 | 104,600 | -1.07(-2.06%) |
Jan 27, 2023 | 51.34 | 52.20 | 50.40 | 52.02 | 104,986 | +0.51(+0.99%) |
Jan 26, 2023 | 51.67 | 52.60 | 50.15 | 51.51 | 83,468 | +0.02(+0.04%) |
Jan 25, 2023 | 51.07 | 52.44 | 50.35 | 51.49 | 136,755 | -0.33(-0.64%) |
Jan 24, 2023 | 49.45 | 52.73 | 49.45 | 51.82 | 130,220 | +2.28(+4.60%) |
Jan 23, 2023 | 50.21 | 50.86 | 48.95 | 49.54 | 136,267 | -0.74(-1.47%) |
Jan 20, 2023 | 51.18 | 51.18 | 48.80 | 50.28 | 224,429 | -0.12(-0.24%) |
Jan 19, 2023 | 49.04 | 51.19 | 48.02 | 50.40 | 115,039 | +1.19(+2.42%) |
Jan 18, 2023 | 48.62 | 51.45 | 48.33 | 49.21 | 192,678 | +0.99(+2.05%) |
Jan 17, 2023 | 51.56 | 51.56 | 48.12 | 48.22 | 166,310 | -3.24(-6.30%) |
Jan 13, 2023 | 51.95 | 54.09 | 49.61 | 51.46 | 180,799 | -1.08(-2.06%) |
Jan 12, 2023 | 50.96 | 53.69 | 49.86 | 52.54 | 248,521 | +1.99(+3.94%) |
Jan 11, 2023 | 48.13 | 50.67 | 47.76 | 50.55 | 115,933 | +2.40(+4.98%) |
Jan 10, 2023 | 47.02 | 48.81 | 47.02 | 48.15 | 176,566 | +0.96(+2.03%) |
Jan 09, 2023 | 50.03 | 50.50 | 46.80 | 47.19 | 170,193 | -2.55(-5.13%) |
Jan 06, 2023 | 46.71 | 49.95 | 45.86 | 49.74 | 164,754 | +3.16(+6.78%) |
Jan 05, 2023 | 45.75 | 47.49 | 44.48 | 46.58 | 120,952 | +0.24(+0.52%) |
Jan 04, 2023 | 45.83 | 47.48 | 45.25 | 46.34 | 89,694 | +0.59(+1.29%) |
Jan 03, 2023 | 46.73 | 47.06 | 45.21 | 45.75 | 76,972 | -0.77(-1.66%) |
Dec 30, 2022 | 46.67 | 46.88 | 45.23 | 46.52 | 81,026 | -0.34(-0.73%) |
Dec 29, 2022 | 45.95 | 47.88 | 45.54 | 46.86 | 127,356 | +1.38(+3.03%) |
Dec 28, 2022 | 45.12 | 46.26 | 44.87 | 45.48 | 67,049 | +0.46(+1.02%) |
Dec 27, 2022 | 46.96 | 46.96 | 43.98 | 45.02 | 81,389 | -2.04(-4.33%) |
Dec 23, 2022 | 47.16 | 47.64 | 45.70 | 47.06 | 108,076 | -0.18(-0.38%) |
Dec 22, 2022 | 46.47 | 47.35 | 45.23 | 47.24 | 120,325 | +0.29(+0.62%) |
Dec 21, 2022 | 46.72 | 47.92 | 46.04 | 46.95 | 135,588 | +0.19(+0.41%) |
Dec 20, 2022 | 42.53 | 47.00 | 42.53 | 46.76 | 146,757 | +3.98(+9.30%) |
Dec 19, 2022 | 44.84 | 45.81 | 40.89 | 42.78 | 263,799 | -2.58(-5.69%) |
Dec 16, 2022 | 43.29 | 45.79 | 43.09 | 45.36 | 394,672 | +1.52(+3.47%) |
Dec 15, 2022 | 44.16 | 44.30 | 43.19 | 43.84 | 158,243 | -0.65(-1.46%) |
Dec 14, 2022 | 43.58 | 44.80 | 43.17 | 44.49 | 169,621 | +0.65(+1.48%) |
Dec 13, 2022 | 43.70 | 44.45 | 42.59 | 43.84 | 104,947 | +1.09(+2.55%) |
Dec 12, 2022 | 41.58 | 42.83 | 40.92 | 42.75 | 116,114 | +1.05(+2.52%) |
Dec 09, 2022 | 42.81 | 42.81 | 41.34 | 41.70 | 114,278 | -0.26(-0.62%) |
Dec 08, 2022 | 42.43 | 42.53 | 40.92 | 41.96 | 92,687 | -0.45(-1.06%) |
Dec 07, 2022 | 42.35 | 43.23 | 42.00 | 42.41 | 91,408 | +0.04(+0.09%) |
Dec 06, 2022 | 42.76 | 42.92 | 41.73 | 42.37 | 121,006 | -0.69(-1.60%) |
Dec 05, 2022 | 45.12 | 45.12 | 42.66 | 43.06 | 104,893 | -2.18(-4.82%) |
Dec 02, 2022 | 43.98 | 45.50 | 43.92 | 45.24 | 102,075 | +0.62(+1.39%) |