Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.26 | 49.76 | 48.22 | 49.57 | 586,651 | +1.12(+2.31%) |
Feb 27, 2023 | 49.53 | 49.70 | 48.41 | 48.45 | 456,667 | -0.22(-0.45%) |
Feb 24, 2023 | 48.38 | 49.55 | 48.32 | 48.67 | 583,506 | -1.27(-2.54%) |
Feb 23, 2023 | 49.79 | 50.66 | 48.94 | 49.94 | 515,452 | +0.69(+1.40%) |
Feb 22, 2023 | 49.43 | 49.97 | 49.05 | 49.25 | 909,246 | +0.24(+0.49%) |
Feb 21, 2023 | 49.09 | 50.05 | 48.41 | 49.01 | 1,040,953 | -0.83(-1.67%) |
Feb 17, 2023 | 49.83 | 49.98 | 49.00 | 49.84 | 793,408 | -0.27(-0.54%) |
Feb 16, 2023 | 49.95 | 50.36 | 48.77 | 50.11 | 1,054,497 | -0.42(-0.83%) |
Feb 15, 2023 | 52.94 | 53.18 | 49.50 | 50.53 | 1,628,014 | -2.66(-5.00%) |
Feb 14, 2023 | 52.66 | 53.67 | 51.47 | 53.19 | 1,078,086 | -0.17(-0.32%) |
Feb 13, 2023 | 52.25 | 53.58 | 51.47 | 53.36 | 784,973 | +0.81(+1.54%) |
Feb 10, 2023 | 52.35 | 53.09 | 51.32 | 52.55 | 913,855 | -0.65(-1.22%) |
Feb 09, 2023 | 54.87 | 55.49 | 52.96 | 53.20 | 903,256 | -1.34(-2.46%) |
Feb 08, 2023 | 55.28 | 55.35 | 54.36 | 54.54 | 557,281 | -0.46(-0.84%) |
Feb 07, 2023 | 53.93 | 55.24 | 53.12 | 55.00 | 611,489 | +1.07(+1.98%) |
Feb 06, 2023 | 53.94 | 54.55 | 52.71 | 53.93 | 696,525 | -0.90(-1.64%) |
Feb 03, 2023 | 53.88 | 56.11 | 53.51 | 54.83 | 1,186,644 | -0.64(-1.15%) |
Feb 02, 2023 | 53.93 | 55.96 | 53.73 | 55.47 | 1,445,674 | +0.74(+1.35%) |
Feb 01, 2023 | 52.60 | 55.34 | 52.59 | 54.73 | 1,096,209 | +2.40(+4.59%) |
Jan 31, 2023 | 50.01 | 52.36 | 49.86 | 52.33 | 769,005 | +2.33(+4.66%) |
Jan 30, 2023 | 50.21 | 50.82 | 49.72 | 50.00 | 709,139 | -1.02(-2.00%) |
Jan 27, 2023 | 51.00 | 52.00 | 50.01 | 51.02 | 851,329 | -0.02(-0.04%) |
Jan 26, 2023 | 52.45 | 52.68 | 50.34 | 51.04 | 980,818 | -0.77(-1.49%) |
Jan 25, 2023 | 51.26 | 51.92 | 50.35 | 51.81 | 1,177,464 | -0.57(-1.09%) |
Jan 24, 2023 | 54.78 | 54.98 | 52.08 | 52.38 | 843,754 | -2.12(-3.89%) |
Jan 23, 2023 | 53.81 | 54.77 | 53.33 | 54.50 | 920,968 | +1.24(+2.33%) |
Jan 20, 2023 | 52.61 | 53.38 | 52.24 | 53.26 | 738,479 | +1.06(+2.03%) |
Jan 19, 2023 | 51.85 | 52.43 | 51.07 | 52.20 | 694,383 | -0.19(-0.36%) |
Jan 18, 2023 | 53.22 | 54.60 | 52.04 | 52.39 | 1,069,936 | -0.15(-0.29%) |
Jan 17, 2023 | 52.73 | 53.54 | 52.11 | 52.54 | 962,036 | -0.72(-1.35%) |
Jan 13, 2023 | 52.24 | 54.07 | 51.44 | 53.26 | 1,571,090 | +1.38(+2.66%) |
Jan 12, 2023 | 49.45 | 52.71 | 49.45 | 51.88 | 1,743,196 | +2.92(+5.96%) |
Jan 11, 2023 | 48.59 | 49.70 | 48.22 | 48.96 | 1,374,953 | +1.03(+2.15%) |
Jan 10, 2023 | 48.30 | 48.63 | 47.39 | 47.93 | 854,255 | -0.81(-1.66%) |
Jan 09, 2023 | 48.12 | 49.71 | 47.18 | 48.74 | 1,499,195 | +2.51(+5.43%) |
Jan 06, 2023 | 44.99 | 46.63 | 44.14 | 46.23 | 748,874 | +1.74(+3.91%) |
Jan 05, 2023 | 42.54 | 44.85 | 41.83 | 44.49 | 1,233,281 | +1.21(+2.80%) |
Jan 04, 2023 | 42.59 | 43.41 | 42.02 | 43.28 | 679,880 | +1.32(+3.15%) |
Jan 03, 2023 | 44.00 | 44.18 | 41.91 | 41.96 | 580,157 | -0.73(-1.71%) |
Dec 30, 2022 | 42.78 | 43.06 | 42.10 | 42.69 | 509,140 | -0.94(-2.15%) |
Dec 29, 2022 | 41.81 | 43.81 | 41.71 | 43.63 | 571,296 | +2.31(+5.59%) |
Dec 28, 2022 | 42.97 | 43.22 | 40.94 | 41.32 | 566,673 | -1.69(-3.93%) |
Dec 27, 2022 | 42.91 | 43.53 | 42.30 | 43.01 | 467,223 | -0.02(-0.05%) |
Dec 23, 2022 | 42.18 | 43.05 | 41.53 | 43.03 | 431,089 | +0.89(+2.11%) |
Dec 22, 2022 | 42.57 | 43.02 | 41.29 | 42.14 | 550,097 | -1.16(-2.68%) |
Dec 21, 2022 | 42.53 | 43.78 | 42.53 | 43.30 | 636,705 | +1.26(+3.00%) |
Dec 20, 2022 | 42.85 | 43.33 | 41.66 | 42.04 | 988,417 | -1.06(-2.46%) |
Dec 19, 2022 | 42.54 | 43.47 | 42.00 | 43.10 | 643,363 | +0.69(+1.63%) |
Dec 16, 2022 | 44.00 | 44.45 | 42.00 | 42.41 | 3,314,725 | -1.99(-4.48%) |
Dec 15, 2022 | 45.16 | 45.90 | 44.35 | 44.40 | 866,187 | -1.94(-4.19%) |
Dec 14, 2022 | 45.62 | 47.65 | 45.61 | 46.34 | 1,107,454 | +0.22(+0.48%) |
Dec 13, 2022 | 46.46 | 48.33 | 45.43 | 46.12 | 1,899,557 | +2.16(+4.91%) |
Dec 12, 2022 | 42.86 | 44.18 | 42.02 | 43.96 | 715,533 | +0.60(+1.38%) |
Dec 09, 2022 | 43.56 | 44.27 | 43.23 | 43.36 | 367,846 | -0.54(-1.23%) |
Dec 08, 2022 | 43.71 | 44.49 | 43.42 | 43.90 | 602,975 | +0.56(+1.29%) |
Dec 07, 2022 | 42.96 | 43.99 | 42.53 | 43.34 | 859,270 | -0.06(-0.14%) |
Dec 06, 2022 | 44.72 | 44.72 | 42.29 | 43.40 | 1,388,147 | -1.41(-3.15%) |
Dec 05, 2022 | 46.13 | 46.67 | 44.68 | 44.81 | 743,632 | -1.96(-4.19%) |
Dec 02, 2022 | 46.03 | 47.09 | 45.41 | 46.77 | 721,756 | +0.42(+0.91%) |