Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.95 | 60.78 | 59.63 | 59.70 | 532,357 | -0.27(-0.45%) |
Feb 27, 2023 | 60.60 | 61.54 | 59.88 | 59.97 | 316,463 | -0.27(-0.45%) |
Feb 24, 2023 | 61.16 | 61.41 | 60.22 | 60.24 | 417,988 | -1.43(-2.33%) |
Feb 23, 2023 | 61.95 | 62.29 | 61.00 | 61.68 | 260,279 | -0.26(-0.42%) |
Feb 22, 2023 | 61.96 | 62.65 | 61.74 | 61.94 | 257,094 | -0.25(-0.41%) |
Feb 21, 2023 | 62.85 | 63.47 | 61.96 | 62.19 | 286,834 | -1.31(-2.06%) |
Feb 17, 2023 | 62.94 | 63.94 | 62.36 | 63.50 | 319,730 | +0.55(+0.88%) |
Feb 16, 2023 | 62.92 | 63.33 | 62.53 | 62.95 | 221,252 | -0.26(-0.41%) |
Feb 15, 2023 | 61.66 | 63.40 | 61.54 | 63.21 | 261,118 | +1.33(+2.15%) |
Feb 14, 2023 | 62.17 | 62.66 | 61.44 | 61.88 | 291,129 | -0.53(-0.85%) |
Feb 13, 2023 | 62.68 | 62.91 | 62.10 | 62.41 | 277,518 | -0.18(-0.29%) |
Feb 10, 2023 | 61.55 | 62.84 | 61.26 | 62.60 | 275,274 | +1.00(+1.62%) |
Feb 09, 2023 | 64.96 | 65.00 | 61.48 | 61.60 | 622,110 | -2.92(-4.53%) |
Feb 08, 2023 | 65.44 | 65.56 | 63.99 | 64.52 | 609,102 | -1.11(-1.69%) |
Feb 07, 2023 | 61.72 | 65.73 | 61.41 | 65.63 | 1,072,108 | +5.95(+9.97%) |
Feb 06, 2023 | 58.65 | 60.08 | 58.37 | 59.68 | 585,972 | +0.85(+1.44%) |
Feb 03, 2023 | 55.71 | 60.51 | 55.71 | 58.83 | 956,180 | +4.23(+7.75%) |
Feb 02, 2023 | 55.68 | 55.89 | 53.92 | 54.60 | 544,395 | -0.96(-1.74%) |
Feb 01, 2023 | 56.04 | 57.00 | 54.87 | 55.56 | 614,595 | -1.08(-1.91%) |
Jan 31, 2023 | 55.07 | 56.76 | 55.07 | 56.64 | 513,755 | +1.84(+3.36%) |
Jan 30, 2023 | 54.67 | 55.35 | 53.96 | 54.80 | 661,393 | +0.91(+1.68%) |
Jan 27, 2023 | 52.80 | 54.49 | 52.39 | 53.89 | 568,070 | +0.82(+1.54%) |
Jan 26, 2023 | 54.65 | 55.57 | 51.05 | 53.07 | 594,176 | -1.27(-2.34%) |
Jan 25, 2023 | 52.32 | 54.36 | 52.15 | 54.35 | 250,073 | +1.80(+3.43%) |
Jan 24, 2023 | 51.66 | 53.28 | 51.66 | 52.54 | 277,387 | +0.26(+0.50%) |
Jan 23, 2023 | 51.95 | 52.45 | 51.65 | 52.28 | 128,847 | +0.55(+1.06%) |
Jan 20, 2023 | 51.35 | 51.74 | 50.86 | 51.73 | 239,311 | +0.71(+1.40%) |
Jan 19, 2023 | 50.88 | 51.62 | 50.47 | 51.02 | 268,633 | -0.44(-0.86%) |
Jan 18, 2023 | 52.48 | 53.34 | 51.44 | 51.46 | 240,396 | -1.18(-2.24%) |
Jan 17, 2023 | 53.56 | 54.13 | 52.57 | 52.64 | 283,021 | -1.19(-2.20%) |
Jan 13, 2023 | 53.30 | 54.64 | 53.12 | 53.82 | 605,263 | +0.31(+0.58%) |
Jan 12, 2023 | 52.86 | 53.90 | 52.34 | 53.52 | 439,632 | +0.80(+1.52%) |
Jan 11, 2023 | 53.68 | 54.35 | 52.53 | 52.72 | 624,207 | -1.06(-1.97%) |
Jan 10, 2023 | 53.49 | 54.95 | 53.23 | 53.78 | 695,348 | +0.39(+0.72%) |
Jan 09, 2023 | 52.64 | 54.35 | 52.35 | 53.39 | 490,566 | +0.68(+1.30%) |
Jan 06, 2023 | 49.90 | 52.73 | 49.76 | 52.71 | 389,990 | +2.97(+5.97%) |
Jan 05, 2023 | 48.48 | 49.76 | 48.36 | 49.74 | 215,897 | +1.06(+2.18%) |
Jan 04, 2023 | 47.82 | 48.71 | 47.36 | 48.67 | 230,272 | +1.39(+2.94%) |
Jan 03, 2023 | 47.79 | 47.96 | 46.34 | 47.29 | 333,925 | -0.16(-0.35%) |
Dec 30, 2022 | 47.31 | 47.78 | 46.84 | 47.45 | 326,000 | -0.35(-0.73%) |
Dec 29, 2022 | 47.99 | 48.34 | 47.66 | 47.80 | 231,595 | +0.21(+0.45%) |
Dec 28, 2022 | 48.15 | 48.37 | 47.19 | 47.58 | 321,369 | -0.27(-0.56%) |
Dec 27, 2022 | 48.97 | 48.97 | 47.33 | 47.85 | 420,329 | -0.87(-1.78%) |
Dec 23, 2022 | 50.04 | 50.05 | 48.31 | 48.72 | 442,025 | -1.18(-2.36%) |
Dec 22, 2022 | 51.01 | 51.01 | 49.50 | 49.90 | 252,745 | -1.11(-2.17%) |
Dec 21, 2022 | 50.73 | 51.49 | 50.64 | 51.01 | 419,209 | +0.96(+1.93%) |
Dec 20, 2022 | 49.66 | 50.98 | 49.66 | 50.04 | 529,498 | +0.59(+1.19%) |
Dec 19, 2022 | 49.08 | 50.00 | 48.77 | 49.46 | 250,196 | +0.24(+0.49%) |
Dec 16, 2022 | 48.94 | 49.86 | 48.40 | 49.21 | 764,230 | -0.17(-0.35%) |
Dec 15, 2022 | 50.09 | 50.67 | 49.34 | 49.39 | 386,239 | -1.47(-2.88%) |
Dec 14, 2022 | 51.53 | 52.38 | 50.59 | 50.85 | 345,122 | -0.51(-1.00%) |
Dec 13, 2022 | 53.01 | 53.20 | 51.16 | 51.37 | 434,614 | -0.23(-0.45%) |
Dec 12, 2022 | 52.84 | 53.18 | 51.38 | 51.60 | 385,442 | -1.28(-2.43%) |
Dec 09, 2022 | 54.14 | 55.17 | 52.86 | 52.88 | 482,121 | -1.65(-3.02%) |
Dec 08, 2022 | 52.52 | 54.61 | 51.97 | 54.53 | 528,022 | +2.35(+4.51%) |
Dec 07, 2022 | 52.51 | 53.32 | 50.87 | 52.18 | 491,135 | -0.79(-1.49%) |
Dec 06, 2022 | 53.83 | 53.83 | 52.15 | 52.97 | 467,306 | -0.81(-1.51%) |
Dec 05, 2022 | 54.41 | 54.41 | 52.83 | 53.78 | 261,815 | -1.19(-2.16%) |
Dec 02, 2022 | 53.55 | 55.11 | 53.55 | 54.96 | 184,536 | +0.91(+1.68%) |