Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.52 | 51.78 | 51.14 | 51.40 | 1,232,382 | +0.12(+0.23%) |
Feb 27, 2023 | 50.48 | 51.63 | 50.37 | 51.28 | 1,375,358 | +1.05(+2.09%) |
Feb 24, 2023 | 50.48 | 50.82 | 49.98 | 50.23 | 1,747,666 | -0.51(-1.01%) |
Feb 23, 2023 | 49.88 | 50.81 | 49.81 | 50.74 | 2,427,679 | +1.51(+3.07%) |
Feb 22, 2023 | 52.99 | 53.45 | 48.65 | 49.23 | 3,691,974 | -2.24(-4.35%) |
Feb 21, 2023 | 51.63 | 51.63 | 51.09 | 51.47 | 1,896,641 | -0.38(-0.73%) |
Feb 17, 2023 | 51.14 | 52.00 | 50.89 | 51.85 | 1,980,859 | +0.40(+0.78%) |
Feb 16, 2023 | 51.35 | 52.16 | 51.30 | 51.45 | 1,464,600 | -0.42(-0.81%) |
Feb 15, 2023 | 50.94 | 51.91 | 50.94 | 51.87 | 1,265,676 | +0.41(+0.80%) |
Feb 14, 2023 | 50.77 | 51.46 | 50.72 | 51.46 | 1,339,643 | +0.39(+0.76%) |
Feb 13, 2023 | 50.85 | 51.26 | 50.49 | 51.07 | 1,291,610 | +0.40(+0.79%) |
Feb 10, 2023 | 50.90 | 51.11 | 50.37 | 50.67 | 1,853,747 | -0.14(-0.28%) |
Feb 09, 2023 | 50.75 | 51.06 | 50.44 | 50.81 | 2,141,716 | +0.38(+0.75%) |
Feb 08, 2023 | 50.85 | 50.88 | 49.34 | 50.43 | 1,659,341 | +0.51(+1.02%) |
Feb 07, 2023 | 48.24 | 49.97 | 48.14 | 49.92 | 1,870,682 | +1.72(+3.57%) |
Feb 06, 2023 | 47.63 | 48.24 | 47.32 | 48.20 | 1,160,390 | +0.48(+1.01%) |
Feb 03, 2023 | 47.03 | 47.91 | 47.03 | 47.72 | 1,607,469 | +0.40(+0.85%) |
Feb 02, 2023 | 48.46 | 48.69 | 46.78 | 47.32 | 2,451,357 | -0.94(-1.95%) |
Feb 01, 2023 | 48.27 | 48.62 | 47.22 | 48.26 | 1,148,792 | -0.20(-0.41%) |
Jan 31, 2023 | 47.80 | 48.50 | 47.66 | 48.46 | 1,217,611 | +0.90(+1.89%) |
Jan 30, 2023 | 47.78 | 48.59 | 47.56 | 47.56 | 1,097,844 | -0.31(-0.65%) |
Jan 27, 2023 | 47.55 | 48.01 | 47.24 | 47.87 | 1,138,110 | +0.37(+0.78%) |
Jan 26, 2023 | 47.57 | 48.02 | 47.16 | 47.50 | 1,206,529 | +0.38(+0.81%) |
Jan 25, 2023 | 46.71 | 47.19 | 46.36 | 47.12 | 1,392,908 | +0.20(+0.43%) |
Jan 24, 2023 | 46.01 | 46.98 | 45.85 | 46.92 | 1,017,355 | +0.77(+1.67%) |
Jan 23, 2023 | 46.21 | 46.40 | 45.74 | 46.15 | 1,189,889 | +0.12(+0.26%) |
Jan 20, 2023 | 45.30 | 46.05 | 44.91 | 46.03 | 1,100,554 | +0.85(+1.88%) |
Jan 19, 2023 | 45.60 | 45.65 | 45.18 | 45.18 | 806,202 | -0.69(-1.50%) |
Jan 18, 2023 | 46.35 | 46.60 | 45.73 | 45.87 | 1,045,597 | -0.39(-0.84%) |
Jan 17, 2023 | 46.27 | 46.74 | 46.18 | 46.26 | 1,206,765 | +0.09(+0.19%) |
Jan 13, 2023 | 45.82 | 46.25 | 45.59 | 46.17 | 933,935 | +0.20(+0.44%) |
Jan 12, 2023 | 45.31 | 46.08 | 45.02 | 45.97 | 1,225,111 | +0.73(+1.61%) |
Jan 11, 2023 | 45.59 | 45.65 | 45.05 | 45.24 | 1,306,734 | -0.02(-0.04%) |
Jan 10, 2023 | 45.05 | 45.38 | 44.69 | 45.26 | 1,508,397 | +0.16(+0.35%) |
Jan 09, 2023 | 45.14 | 45.74 | 44.92 | 45.10 | 2,243,885 | +0.21(+0.47%) |
Jan 06, 2023 | 44.02 | 45.00 | 43.85 | 44.89 | 1,539,828 | +1.18(+2.70%) |
Jan 05, 2023 | 44.34 | 44.61 | 43.33 | 43.71 | 1,908,367 | -0.82(-1.84%) |
Jan 04, 2023 | 45.01 | 45.22 | 44.28 | 44.53 | 1,585,768 | -0.30(-0.67%) |
Jan 03, 2023 | 45.32 | 45.49 | 44.38 | 44.83 | 1,477,303 | -0.34(-0.75%) |
Dec 30, 2022 | 44.81 | 45.28 | 44.55 | 45.17 | 1,267,084 | +0.10(+0.22%) |
Dec 29, 2022 | 44.94 | 45.33 | 44.85 | 45.07 | 863,984 | +0.28(+0.63%) |
Dec 28, 2022 | 45.54 | 46.12 | 44.66 | 44.79 | 1,001,771 | -0.75(-1.65%) |
Dec 27, 2022 | 45.70 | 46.01 | 45.50 | 45.54 | 710,012 | -0.13(-0.28%) |
Dec 23, 2022 | 44.96 | 45.90 | 44.78 | 45.67 | 984,682 | +0.50(+1.11%) |
Dec 22, 2022 | 45.65 | 45.65 | 44.81 | 45.17 | 1,505,167 | -0.77(-1.68%) |
Dec 21, 2022 | 45.84 | 46.32 | 45.41 | 45.94 | 2,312,545 | +0.42(+0.92%) |
Dec 20, 2022 | 45.57 | 46.19 | 45.50 | 45.52 | 1,915,864 | +0.06(+0.13%) |
Dec 19, 2022 | 45.74 | 45.96 | 45.25 | 45.46 | 1,553,114 | -0.14(-0.31%) |
Dec 16, 2022 | 45.78 | 45.86 | 45.15 | 45.60 | 2,502,765 | -0.45(-0.98%) |
Dec 15, 2022 | 45.77 | 46.29 | 45.38 | 46.05 | 1,604,500 | -0.38(-0.82%) |
Dec 14, 2022 | 46.84 | 47.03 | 45.75 | 46.43 | 2,616,902 | -0.21(-0.45%) |
Dec 13, 2022 | 47.65 | 47.76 | 45.77 | 46.64 | 1,969,889 | +0.03(+0.06%) |
Dec 12, 2022 | 46.47 | 46.69 | 45.85 | 46.61 | 1,882,197 | +0.36(+0.78%) |
Dec 09, 2022 | 46.44 | 46.65 | 46.14 | 46.25 | 1,739,103 | -0.45(-0.96%) |
Dec 08, 2022 | 47.44 | 47.66 | 46.64 | 46.70 | 1,491,855 | -0.28(-0.60%) |
Dec 07, 2022 | 47.03 | 47.65 | 46.76 | 46.98 | 1,535,527 | -0.01(-0.02%) |
Dec 06, 2022 | 47.53 | 47.73 | 46.85 | 46.99 | 864,387 | -0.39(-0.82%) |
Dec 05, 2022 | 47.99 | 48.23 | 47.11 | 47.38 | 980,296 | -1.06(-2.19%) |
Dec 02, 2022 | 48.78 | 48.89 | 47.78 | 48.44 | 1,021,958 | -0.05(-0.10%) |