Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.38 | 51.85 | 50.92 | 50.94 | 1,922,427 | -0.54(-1.04%) |
Feb 27, 2023 | 51.85 | 51.93 | 51.20 | 51.48 | 1,503,307 | -0.03(-0.06%) |
Feb 24, 2023 | 50.92 | 51.61 | 50.72 | 51.51 | 1,393,147 | +0.27(+0.52%) |
Feb 23, 2023 | 51.07 | 51.39 | 50.65 | 51.24 | 1,908,427 | +0.51(+1.00%) |
Feb 22, 2023 | 50.86 | 51.31 | 50.22 | 50.73 | 2,584,062 | -0.65(-1.27%) |
Feb 21, 2023 | 53.90 | 53.90 | 50.94 | 51.38 | 3,557,285 | +1.56(+3.13%) |
Feb 17, 2023 | 49.19 | 49.92 | 49.09 | 49.82 | 2,003,820 | +0.59(+1.21%) |
Feb 16, 2023 | 49.22 | 49.61 | 49.14 | 49.23 | 1,074,217 | -0.87(-1.74%) |
Feb 15, 2023 | 49.47 | 50.12 | 49.14 | 50.10 | 961,595 | +0.63(+1.28%) |
Feb 14, 2023 | 49.69 | 49.91 | 49.27 | 49.47 | 1,260,924 | -0.31(-0.62%) |
Feb 13, 2023 | 49.33 | 49.81 | 49.04 | 49.77 | 1,286,341 | +0.51(+1.03%) |
Feb 10, 2023 | 49.06 | 49.29 | 48.82 | 49.27 | 940,927 | +0.21(+0.43%) |
Feb 09, 2023 | 49.43 | 49.55 | 48.89 | 49.06 | 1,135,150 | -0.18(-0.37%) |
Feb 08, 2023 | 49.82 | 50.30 | 49.04 | 49.24 | 2,066,406 | -0.85(-1.70%) |
Feb 07, 2023 | 50.78 | 50.78 | 49.88 | 50.09 | 2,078,869 | -1.23(-2.39%) |
Feb 06, 2023 | 51.04 | 51.44 | 50.78 | 51.32 | 2,025,376 | -0.04(-0.07%) |
Feb 03, 2023 | 51.89 | 52.01 | 50.68 | 51.36 | 1,932,165 | -0.54(-1.03%) |
Feb 02, 2023 | 50.78 | 51.94 | 50.51 | 51.89 | 2,087,253 | +0.83(+1.63%) |
Feb 01, 2023 | 50.19 | 51.21 | 50.16 | 51.06 | 2,105,412 | +0.70(+1.39%) |
Jan 31, 2023 | 49.36 | 50.37 | 48.73 | 50.36 | 1,448,460 | +1.29(+2.64%) |
Jan 30, 2023 | 49.08 | 49.85 | 48.90 | 49.07 | 1,239,600 | -0.07(-0.14%) |
Jan 27, 2023 | 50.10 | 50.25 | 48.79 | 49.13 | 2,309,358 | -1.41(-2.79%) |
Jan 26, 2023 | 50.58 | 51.32 | 50.29 | 50.54 | 2,714,950 | -0.14(-0.28%) |
Jan 25, 2023 | 49.36 | 50.98 | 49.09 | 50.68 | 1,981,925 | +1.39(+2.82%) |
Jan 24, 2023 | 48.15 | 49.81 | 48.15 | 49.30 | 1,381,055 | +1.32(+2.76%) |
Jan 23, 2023 | 48.03 | 48.21 | 47.56 | 47.97 | 1,117,033 | +0.11(+0.22%) |
Jan 20, 2023 | 47.60 | 47.88 | 47.17 | 47.87 | 946,319 | +0.37(+0.79%) |
Jan 19, 2023 | 46.83 | 47.62 | 46.44 | 47.50 | 1,416,016 | +0.54(+1.14%) |
Jan 18, 2023 | 48.19 | 48.48 | 46.90 | 46.96 | 1,547,983 | -1.29(-2.68%) |
Jan 17, 2023 | 48.67 | 48.96 | 48.23 | 48.25 | 1,766,196 | -0.36(-0.75%) |
Jan 13, 2023 | 47.99 | 48.75 | 47.85 | 48.62 | 1,175,720 | +0.41(+0.85%) |
Jan 12, 2023 | 48.71 | 48.81 | 48.04 | 48.20 | 1,193,418 | -0.57(-1.16%) |
Jan 11, 2023 | 48.79 | 49.12 | 48.57 | 48.77 | 1,713,755 | +0.06(+0.12%) |
Jan 10, 2023 | 48.20 | 48.84 | 48.12 | 48.71 | 1,278,740 | +0.62(+1.29%) |
Jan 09, 2023 | 48.59 | 49.02 | 48.04 | 48.09 | 1,531,412 | -0.64(-1.32%) |
Jan 06, 2023 | 48.71 | 49.03 | 48.32 | 48.73 | 2,239,597 | +1.24(+2.62%) |
Jan 05, 2023 | 48.33 | 48.62 | 47.13 | 47.49 | 1,931,395 | -1.70(-3.47%) |
Jan 04, 2023 | 47.68 | 49.40 | 47.56 | 49.19 | 1,745,851 | +1.84(+3.88%) |
Jan 03, 2023 | 48.41 | 48.53 | 46.60 | 47.35 | 2,892,563 | -1.99(-4.04%) |
Dec 30, 2022 | 49.22 | 49.44 | 48.95 | 49.34 | 1,037,029 | -0.08(-0.15%) |
Dec 29, 2022 | 49.20 | 49.50 | 49.19 | 49.42 | 777,853 | +0.21(+0.43%) |
Dec 28, 2022 | 50.04 | 50.26 | 49.15 | 49.21 | 961,837 | -0.91(-1.82%) |
Dec 27, 2022 | 49.80 | 50.32 | 49.78 | 50.12 | 668,223 | +0.38(+0.77%) |
Dec 23, 2022 | 49.30 | 49.74 | 49.11 | 49.74 | 559,854 | +0.47(+0.95%) |
Dec 22, 2022 | 49.17 | 49.39 | 48.62 | 49.27 | 796,817 | -0.01(-0.02%) |
Dec 21, 2022 | 48.86 | 49.39 | 48.74 | 49.28 | 826,589 | +0.65(+1.34%) |
Dec 20, 2022 | 49.58 | 49.61 | 48.58 | 48.63 | 1,071,539 | -0.88(-1.78%) |
Dec 19, 2022 | 49.07 | 49.92 | 48.94 | 49.51 | 1,223,303 | +0.49(+1.00%) |
Dec 16, 2022 | 49.03 | 49.31 | 48.49 | 49.02 | 2,342,950 | -0.54(-1.08%) |
Dec 15, 2022 | 50.14 | 50.36 | 49.32 | 49.55 | 1,229,601 | -1.10(-2.17%) |
Dec 14, 2022 | 50.25 | 51.09 | 50.07 | 50.66 | 1,345,144 | +0.27(+0.53%) |
Dec 13, 2022 | 51.40 | 51.49 | 50.24 | 50.39 | 1,668,196 | -0.34(-0.66%) |
Dec 12, 2022 | 50.20 | 50.73 | 49.86 | 50.72 | 998,562 | +0.48(+0.95%) |
Dec 09, 2022 | 50.33 | 50.61 | 49.76 | 50.24 | 1,208,725 | -0.19(-0.38%) |
Dec 08, 2022 | 50.86 | 50.92 | 50.17 | 50.44 | 1,112,930 | -0.37(-0.74%) |
Dec 07, 2022 | 51.12 | 51.42 | 50.57 | 50.81 | 1,265,166 | -0.20(-0.39%) |
Dec 06, 2022 | 51.48 | 51.95 | 50.25 | 51.01 | 1,737,667 | -1.19(-2.28%) |
Dec 05, 2022 | 52.76 | 52.90 | 52.15 | 52.20 | 1,111,943 | -1.02(-1.93%) |
Dec 02, 2022 | 52.45 | 53.35 | 52.42 | 53.22 | 1,160,877 | +0.57(+1.09%) |