Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 49.45 | 49.45 | 49.04 | 49.04 | 66,850 | -0.53(-1.08%) |
Feb 27, 2023 | 49.70 | 49.85 | 49.46 | 49.57 | 67,340 | +0.31(+0.63%) |
Feb 24, 2023 | 49.10 | 49.29 | 49.01 | 49.26 | 106,045 | -0.40(-0.80%) |
Feb 23, 2023 | 49.81 | 49.81 | 49.39 | 49.66 | 83,172 | +0.05(+0.10%) |
Feb 22, 2023 | 49.76 | 49.94 | 49.53 | 49.61 | 41,150 | -0.22(-0.45%) |
Feb 21, 2023 | 50.23 | 50.30 | 49.80 | 49.83 | 121,214 | -0.72(-1.42%) |
Feb 17, 2023 | 50.24 | 50.61 | 50.16 | 50.55 | 64,632 | +0.13(+0.25%) |
Feb 16, 2023 | 50.25 | 50.68 | 50.11 | 50.43 | 58,787 | -0.30(-0.59%) |
Feb 15, 2023 | 50.29 | 50.73 | 50.27 | 50.73 | 129,520 | -0.08(-0.15%) |
Feb 14, 2023 | 50.69 | 51.05 | 50.40 | 50.81 | 67,646 | -0.09(-0.17%) |
Feb 13, 2023 | 50.53 | 50.92 | 50.53 | 50.89 | 68,760 | +0.33(+0.66%) |
Feb 10, 2023 | 50.13 | 50.57 | 50.12 | 50.56 | 46,959 | +0.37(+0.73%) |
Feb 09, 2023 | 50.95 | 50.95 | 50.11 | 50.19 | 39,899 | -0.36(-0.71%) |
Feb 08, 2023 | 50.71 | 50.78 | 50.46 | 50.55 | 79,817 | -0.33(-0.65%) |
Feb 07, 2023 | 50.63 | 50.95 | 50.34 | 50.88 | 84,161 | +0.01(+0.02%) |
Feb 06, 2023 | 50.80 | 50.88 | 50.59 | 50.87 | 76,530 | -0.28(-0.55%) |
Feb 03, 2023 | 51.44 | 51.49 | 51.04 | 51.15 | 144,481 | -0.81(-1.55%) |
Feb 02, 2023 | 51.99 | 52.12 | 51.64 | 51.96 | 84,618 | +0.22(+0.43%) |
Feb 01, 2023 | 51.31 | 51.99 | 51.01 | 51.74 | 217,805 | +0.24(+0.47%) |
Jan 31, 2023 | 51.01 | 51.49 | 50.91 | 51.49 | 119,884 | +0.44(+0.86%) |
Jan 30, 2023 | 51.09 | 51.44 | 51.01 | 51.06 | 163,588 | -0.28(-0.55%) |
Jan 27, 2023 | 51.22 | 51.44 | 51.06 | 51.34 | 122,051 | -0.10(-0.19%) |
Jan 26, 2023 | 51.48 | 51.48 | 51.08 | 51.44 | 108,747 | -0.03(-0.06%) |
Jan 25, 2023 | 51.26 | 51.47 | 51.03 | 51.47 | 104,042 | -0.04(-0.08%) |
Jan 24, 2023 | 51.37 | 51.83 | 51.11 | 51.50 | 171,072 | +0.01(+0.02%) |
Jan 23, 2023 | 51.37 | 51.73 | 51.21 | 51.49 | 126,390 | +0.00(+0.00%) |
Jan 20, 2023 | 50.97 | 51.49 | 50.75 | 51.49 | 96,211 | +0.51(+1.01%) |
Jan 19, 2023 | 50.97 | 51.09 | 50.79 | 50.98 | 93,588 | -0.07(-0.13%) |
Jan 18, 2023 | 51.98 | 51.98 | 51.04 | 51.05 | 81,861 | -0.66(-1.28%) |
Jan 17, 2023 | 51.75 | 51.94 | 51.64 | 51.71 | 91,976 | +0.07(+0.13%) |
Jan 13, 2023 | 51.24 | 51.72 | 51.18 | 51.64 | 74,944 | +0.14(+0.26%) |
Jan 12, 2023 | 51.36 | 51.63 | 50.94 | 51.50 | 148,054 | +0.42(+0.82%) |
Jan 11, 2023 | 50.91 | 51.09 | 50.73 | 51.09 | 46,235 | +0.38(+0.75%) |
Jan 10, 2023 | 50.59 | 50.73 | 50.38 | 50.71 | 55,508 | +0.07(+0.13%) |
Jan 09, 2023 | 50.78 | 51.02 | 50.61 | 50.64 | 94,463 | +0.11(+0.21%) |
Jan 06, 2023 | 49.79 | 50.63 | 49.56 | 50.53 | 167,283 | +1.15(+2.32%) |
Jan 05, 2023 | 49.62 | 49.64 | 49.24 | 49.39 | 128,513 | -0.48(-0.95%) |
Jan 04, 2023 | 49.73 | 50.07 | 49.53 | 49.86 | 121,665 | +0.66(+1.34%) |
Jan 03, 2023 | 49.23 | 49.46 | 48.87 | 49.20 | 188,662 | +0.22(+0.46%) |
Dec 30, 2022 | 49.14 | 49.29 | 48.75 | 48.98 | 164,806 | -0.42(-0.85%) |
Dec 29, 2022 | 49.13 | 49.49 | 49.06 | 49.40 | 311,244 | +0.68(+1.40%) |
Dec 28, 2022 | 49.38 | 49.49 | 48.72 | 48.72 | 284,026 | -0.60(-1.22%) |
Dec 27, 2022 | 49.30 | 49.37 | 49.03 | 49.32 | 812,731 | +0.17(+0.34%) |
Dec 23, 2022 | 48.75 | 49.17 | 48.75 | 49.15 | 205,150 | +0.34(+0.70%) |
Dec 22, 2022 | 48.88 | 49.07 | 48.29 | 48.81 | 425,962 | -0.27(-0.56%) |
Dec 21, 2022 | 48.83 | 49.22 | 48.83 | 49.09 | 618,981 | +0.56(+1.16%) |
Dec 20, 2022 | 48.45 | 48.68 | 48.30 | 48.52 | 354,060 | +0.07(+0.14%) |
Dec 19, 2022 | 48.83 | 48.93 | 48.28 | 48.45 | 202,376 | -0.29(-0.60%) |
Dec 16, 2022 | 48.86 | 48.96 | 48.51 | 48.75 | 200,524 | -0.57(-1.16%) |
Dec 15, 2022 | 49.84 | 49.91 | 49.19 | 49.32 | 123,066 | -1.02(-2.02%) |
Dec 14, 2022 | 50.61 | 50.90 | 50.08 | 50.33 | 470,648 | -0.30(-0.59%) |
Dec 13, 2022 | 51.31 | 51.33 | 50.40 | 50.63 | 266,664 | +0.52(+1.04%) |
Dec 12, 2022 | 49.78 | 50.12 | 49.66 | 50.11 | 174,181 | +0.42(+0.84%) |
Dec 09, 2022 | 49.76 | 50.09 | 49.67 | 49.69 | 299,401 | -0.17(-0.35%) |
Dec 08, 2022 | 49.86 | 50.03 | 49.73 | 49.87 | 3,041,873 | +0.12(+0.23%) |
Dec 07, 2022 | 49.77 | 50.06 | 49.71 | 49.75 | 65,398 | +0.05(+0.10%) |
Dec 06, 2022 | 49.98 | 50.00 | 49.50 | 49.70 | 95,675 | -0.24(-0.48%) |
Dec 05, 2022 | 50.49 | 50.50 | 49.86 | 49.94 | 156,331 | -0.82(-1.62%) |
Dec 02, 2022 | 50.40 | 50.82 | 50.33 | 50.77 | 83,237 | -0.03(-0.06%) |