Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 48.56 | 49.80 | 48.28 | 48.75 | 218,789 | +0.16(+0.33%) |
Feb 27, 2023 | 49.47 | 49.67 | 48.54 | 48.59 | 200,924 | -0.31(-0.63%) |
Feb 24, 2023 | 48.38 | 49.05 | 48.16 | 48.90 | 129,561 | -0.31(-0.63%) |
Feb 23, 2023 | 49.62 | 49.89 | 48.66 | 49.21 | 117,544 | -0.07(-0.14%) |
Feb 22, 2023 | 48.90 | 49.69 | 48.78 | 49.28 | 229,045 | +0.44(+0.90%) |
Feb 21, 2023 | 49.44 | 49.95 | 48.70 | 48.84 | 260,608 | -1.55(-3.08%) |
Feb 17, 2023 | 50.39 | 50.90 | 49.88 | 50.39 | 142,439 | -0.16(-0.32%) |
Feb 16, 2023 | 50.26 | 50.76 | 49.95 | 50.55 | 222,001 | -0.62(-1.21%) |
Feb 15, 2023 | 50.04 | 51.34 | 49.96 | 51.17 | 219,152 | +0.59(+1.17%) |
Feb 14, 2023 | 49.84 | 51.26 | 49.50 | 50.58 | 289,672 | -0.26(-0.51%) |
Feb 13, 2023 | 49.92 | 51.42 | 49.67 | 50.84 | 236,450 | +0.63(+1.25%) |
Feb 10, 2023 | 50.23 | 50.75 | 49.84 | 50.21 | 374,205 | -0.39(-0.77%) |
Feb 09, 2023 | 52.06 | 52.06 | 50.58 | 50.60 | 235,916 | -1.13(-2.18%) |
Feb 08, 2023 | 51.72 | 51.96 | 51.14 | 51.73 | 203,773 | -0.68(-1.30%) |
Feb 07, 2023 | 51.12 | 52.52 | 50.71 | 52.41 | 286,529 | +0.79(+1.53%) |
Feb 06, 2023 | 52.66 | 53.65 | 51.24 | 51.62 | 461,748 | -1.68(-3.15%) |
Feb 03, 2023 | 51.64 | 55.53 | 51.04 | 53.30 | 623,964 | +0.86(+1.64%) |
Feb 02, 2023 | 47.17 | 54.95 | 46.85 | 52.44 | 852,161 | +6.64(+14.50%) |
Feb 01, 2023 | 45.24 | 46.60 | 44.87 | 45.80 | 411,456 | +0.15(+0.33%) |
Jan 31, 2023 | 44.57 | 46.54 | 44.33 | 45.65 | 403,526 | +1.17(+2.63%) |
Jan 30, 2023 | 43.81 | 44.93 | 43.80 | 44.48 | 187,132 | +0.18(+0.41%) |
Jan 27, 2023 | 43.64 | 44.64 | 43.58 | 44.30 | 158,303 | +0.55(+1.26%) |
Jan 26, 2023 | 42.02 | 43.88 | 41.94 | 43.75 | 294,881 | +1.86(+4.44%) |
Jan 25, 2023 | 41.12 | 42.12 | 40.89 | 41.89 | 85,685 | +0.40(+0.96%) |
Jan 24, 2023 | 40.84 | 41.86 | 40.69 | 41.49 | 107,988 | +0.28(+0.68%) |
Jan 23, 2023 | 41.00 | 41.22 | 40.66 | 41.21 | 128,548 | +0.25(+0.61%) |
Jan 20, 2023 | 40.09 | 40.96 | 39.59 | 40.96 | 147,948 | +1.24(+3.12%) |
Jan 19, 2023 | 39.74 | 40.02 | 38.86 | 39.72 | 114,896 | -0.49(-1.22%) |
Jan 18, 2023 | 40.67 | 41.18 | 40.04 | 40.21 | 95,898 | -0.46(-1.13%) |
Jan 17, 2023 | 40.97 | 41.31 | 40.48 | 40.67 | 126,312 | -0.50(-1.21%) |
Jan 13, 2023 | 40.86 | 41.43 | 40.60 | 41.17 | 108,263 | +0.39(+0.96%) |
Jan 12, 2023 | 40.54 | 41.29 | 40.15 | 40.78 | 136,347 | +0.46(+1.14%) |
Jan 11, 2023 | 39.64 | 40.34 | 39.56 | 40.32 | 90,613 | +0.75(+1.90%) |
Jan 10, 2023 | 38.22 | 39.63 | 38.08 | 39.57 | 133,505 | +1.04(+2.70%) |
Jan 09, 2023 | 39.04 | 39.24 | 38.47 | 38.53 | 106,804 | -0.31(-0.80%) |
Jan 06, 2023 | 38.02 | 39.12 | 37.99 | 38.84 | 146,405 | +1.03(+2.72%) |
Jan 05, 2023 | 38.68 | 38.78 | 37.81 | 37.81 | 150,207 | -1.23(-3.15%) |
Jan 04, 2023 | 39.10 | 39.84 | 38.90 | 39.04 | 144,586 | +0.41(+1.06%) |
Jan 03, 2023 | 38.82 | 39.43 | 38.50 | 38.63 | 141,575 | +0.26(+0.68%) |
Dec 30, 2022 | 38.16 | 38.90 | 38.12 | 38.37 | 223,539 | -0.43(-1.11%) |
Dec 29, 2022 | 38.10 | 39.09 | 37.86 | 38.80 | 107,064 | +1.04(+2.75%) |
Dec 28, 2022 | 38.20 | 38.47 | 37.55 | 37.76 | 127,387 | -0.60(-1.56%) |
Dec 27, 2022 | 38.47 | 38.78 | 37.83 | 38.36 | 85,475 | +0.04(+0.10%) |
Dec 23, 2022 | 37.66 | 38.41 | 37.48 | 38.32 | 93,575 | +0.68(+1.81%) |
Dec 22, 2022 | 38.28 | 38.28 | 37.23 | 37.64 | 110,483 | -1.18(-3.04%) |
Dec 21, 2022 | 38.31 | 39.16 | 38.31 | 38.82 | 163,497 | +0.83(+2.18%) |
Dec 20, 2022 | 37.49 | 38.11 | 37.14 | 37.99 | 171,775 | +0.56(+1.50%) |
Dec 19, 2022 | 37.60 | 37.76 | 37.07 | 37.43 | 155,853 | -0.18(-0.48%) |
Dec 16, 2022 | 37.29 | 37.79 | 36.84 | 37.61 | 1,551,091 | -0.36(-0.95%) |
Dec 15, 2022 | 38.61 | 38.71 | 37.71 | 37.97 | 167,704 | -1.36(-3.46%) |
Dec 14, 2022 | 39.14 | 39.75 | 38.79 | 39.33 | 200,487 | -0.15(-0.38%) |
Dec 13, 2022 | 40.87 | 40.88 | 39.13 | 39.48 | 272,328 | +0.00(+0.00%) |
Dec 12, 2022 | 38.86 | 39.77 | 38.64 | 39.48 | 121,508 | +0.49(+1.26%) |
Dec 09, 2022 | 39.48 | 40.14 | 38.95 | 38.99 | 109,227 | -0.78(-1.96%) |
Dec 08, 2022 | 39.21 | 40.07 | 38.61 | 39.77 | 190,726 | +0.68(+1.74%) |
Dec 07, 2022 | 39.28 | 39.81 | 38.97 | 39.09 | 132,975 | -0.35(-0.89%) |
Dec 06, 2022 | 39.50 | 40.02 | 38.90 | 39.44 | 175,081 | -0.19(-0.48%) |
Dec 05, 2022 | 39.51 | 40.02 | 39.44 | 39.63 | 163,640 | -0.15(-0.38%) |
Dec 02, 2022 | 39.59 | 40.42 | 39.17 | 39.78 | 227,725 | -0.53(-1.31%) |