Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.86 | 48.02 | 47.77 | 47.79 | 2,604 | -0.17(-0.36%) |
Feb 27, 2023 | 48.13 | 48.13 | 47.90 | 47.96 | 4,486 | +0.24(+0.49%) |
Feb 24, 2023 | 47.55 | 47.78 | 47.55 | 47.72 | 627 | -0.64(-1.32%) |
Feb 23, 2023 | 48.21 | 48.47 | 48.11 | 48.36 | 2,975 | +0.35(+0.73%) |
Feb 22, 2023 | 47.99 | 48.25 | 47.95 | 48.01 | 4,023 | -0.01(-0.02%) |
Feb 21, 2023 | 48.23 | 48.23 | 48.02 | 48.02 | 821 | -0.90(-1.83%) |
Feb 17, 2023 | 48.91 | 48.96 | 48.57 | 48.92 | 8,693 | -0.23(-0.47%) |
Feb 16, 2023 | 48.95 | 49.62 | 48.95 | 49.15 | 4,783 | -0.53(-1.07%) |
Feb 15, 2023 | 49.32 | 49.68 | 49.32 | 49.68 | 2,370 | +0.08(+0.17%) |
Feb 14, 2023 | 49.79 | 49.79 | 49.32 | 49.60 | 1,481 | +0.07(+0.13%) |
Feb 13, 2023 | 49.10 | 49.53 | 49.09 | 49.53 | 5,759 | +0.51(+1.04%) |
Feb 10, 2023 | 48.70 | 49.02 | 48.70 | 49.02 | 1,357 | +0.17(+0.36%) |
Feb 09, 2023 | 49.50 | 49.50 | 48.85 | 48.85 | 1,137 | -0.23(-0.46%) |
Feb 08, 2023 | 49.47 | 49.52 | 49.08 | 49.08 | 10,720 | -0.48(-0.96%) |
Feb 07, 2023 | 49.02 | 49.55 | 48.72 | 49.55 | 1,898 | +0.62(+1.27%) |
Feb 06, 2023 | 49.12 | 49.12 | 48.89 | 48.93 | 6,619 | -0.38(-0.77%) |
Feb 03, 2023 | 49.43 | 49.70 | 49.29 | 49.31 | 9,534 | -0.21(-0.42%) |
Feb 02, 2023 | 49.29 | 49.67 | 49.29 | 49.52 | 4,561 | +0.44(+0.90%) |
Feb 01, 2023 | 48.35 | 49.36 | 48.24 | 49.07 | 6,282 | +0.50(+1.04%) |
Jan 31, 2023 | 48.10 | 48.57 | 48.04 | 48.57 | 539,383 | +0.72(+1.50%) |
Jan 30, 2023 | 48.24 | 48.24 | 47.85 | 47.85 | 6,310 | -0.54(-1.11%) |
Jan 27, 2023 | 48.44 | 48.58 | 48.27 | 48.39 | 2,387 | +0.06(+0.13%) |
Jan 26, 2023 | 47.93 | 48.35 | 47.92 | 48.33 | 4,556 | +0.46(+0.97%) |
Jan 25, 2023 | 47.66 | 47.86 | 47.16 | 47.86 | 31,164 | -0.04(-0.08%) |
Jan 24, 2023 | 47.81 | 47.90 | 47.81 | 47.90 | 1,107 | -0.06(-0.12%) |
Jan 23, 2023 | 47.97 | 48.10 | 47.71 | 47.96 | 10,154 | +0.46(+0.96%) |
Jan 20, 2023 | 46.76 | 47.50 | 46.76 | 47.50 | 9,014 | +0.70(+1.49%) |
Jan 19, 2023 | 46.95 | 47.07 | 46.66 | 46.81 | 3,987 | -0.29(-0.62%) |
Jan 18, 2023 | 47.98 | 47.98 | 47.10 | 47.10 | 4,108 | -0.60(-1.27%) |
Jan 17, 2023 | 47.80 | 47.85 | 47.71 | 47.71 | 5,690 | -0.11(-0.24%) |
Jan 13, 2023 | 47.55 | 47.85 | 47.41 | 47.82 | 2,917 | +0.24(+0.51%) |
Jan 12, 2023 | 47.15 | 47.67 | 46.80 | 47.58 | 24,812 | +0.14(+0.29%) |
Jan 11, 2023 | 47.17 | 47.44 | 47.17 | 47.44 | 1,616 | +0.55(+1.17%) |
Jan 10, 2023 | 46.71 | 46.89 | 46.51 | 46.89 | 1,700 | +0.17(+0.37%) |
Jan 09, 2023 | 47.29 | 47.43 | 46.72 | 46.72 | 6,696 | -0.10(-0.21%) |
Jan 06, 2023 | 46.39 | 46.92 | 46.39 | 46.81 | 2,888 | +0.92(+2.01%) |
Jan 05, 2023 | 46.00 | 46.00 | 45.89 | 45.89 | 306 | -0.47(-1.01%) |
Jan 04, 2023 | 46.37 | 46.55 | 46.14 | 46.36 | 7,373 | +0.19(+0.40%) |
Jan 03, 2023 | 46.56 | 46.74 | 45.86 | 46.17 | 5,136 | -0.36(-0.77%) |
Dec 30, 2022 | 46.31 | 46.53 | 46.13 | 46.53 | 5,525 | -0.19(-0.42%) |
Dec 29, 2022 | 46.64 | 46.75 | 46.64 | 46.72 | 1,044 | +0.66(+1.44%) |
Dec 28, 2022 | 46.84 | 46.88 | 46.03 | 46.06 | 25,770 | -1.25(-2.64%) |
Dec 27, 2022 | 47.34 | 47.41 | 47.31 | 47.31 | 2,201 | -0.11(-0.24%) |
Dec 23, 2022 | 47.32 | 47.42 | 47.32 | 47.42 | 1,025 | +0.24(+0.51%) |
Dec 22, 2022 | 47.28 | 47.30 | 46.54 | 47.18 | 6,257 | -0.57(-1.19%) |
Dec 21, 2022 | 47.29 | 47.86 | 47.29 | 47.75 | 7,625 | +0.64(+1.36%) |
Dec 20, 2022 | 46.92 | 47.25 | 46.92 | 47.11 | 2,138 | +0.09(+0.19%) |
Dec 19, 2022 | 47.34 | 47.38 | 46.85 | 47.02 | 6,961 | -0.50(-1.05%) |
Dec 16, 2022 | 47.97 | 47.97 | 47.17 | 47.52 | 41,126 | -0.47(-0.98%) |
Dec 15, 2022 | 48.84 | 48.84 | 47.81 | 47.99 | 46,188 | -1.15(-2.34%) |
Dec 14, 2022 | 49.53 | 49.65 | 48.95 | 49.14 | 7,774 | -0.20(-0.42%) |
Dec 13, 2022 | 50.16 | 50.16 | 49.14 | 49.34 | 9,422 | +0.32(+0.65%) |
Dec 12, 2022 | 48.70 | 49.03 | 48.70 | 49.03 | 2,752 | +0.68(+1.40%) |
Dec 09, 2022 | 49.00 | 49.00 | 48.35 | 48.35 | 74,526 | -0.36(-0.74%) |
Dec 08, 2022 | 48.87 | 48.87 | 48.59 | 48.71 | 3,344 | +0.38(+0.79%) |
Dec 07, 2022 | 48.41 | 48.44 | 48.27 | 48.33 | 5,782 | -0.06(-0.13%) |
Dec 06, 2022 | 48.89 | 48.89 | 48.23 | 48.39 | 2,014 | -0.72(-1.46%) |
Dec 05, 2022 | 49.44 | 49.73 | 48.93 | 49.11 | 1,868 | -0.81(-1.63%) |
Dec 02, 2022 | 49.55 | 49.92 | 49.55 | 49.92 | 14,225 | -0.05(-0.10%) |