Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 55.92 | 55.95 | 53.06 | 53.11 | 1,572,158 | -1.63(-2.98%) |
Feb 27, 2023 | 54.55 | 55.62 | 53.74 | 54.73 | 1,175,303 | +0.39(+0.71%) |
Feb 24, 2023 | 52.58 | 54.35 | 51.84 | 54.35 | 1,812,537 | +1.09(+2.04%) |
Feb 23, 2023 | 52.19 | 53.66 | 51.54 | 53.26 | 1,972,611 | +1.69(+3.28%) |
Feb 22, 2023 | 53.65 | 53.65 | 50.06 | 51.57 | 5,335,589 | -5.58(-9.77%) |
Feb 21, 2023 | 57.57 | 58.67 | 56.98 | 57.15 | 1,417,806 | -0.93(-1.59%) |
Feb 17, 2023 | 60.16 | 60.16 | 57.32 | 58.08 | 1,660,288 | -2.99(-4.90%) |
Feb 16, 2023 | 62.43 | 63.25 | 61.03 | 61.07 | 791,577 | -1.73(-2.76%) |
Feb 15, 2023 | 62.73 | 63.31 | 60.98 | 62.80 | 993,754 | -1.64(-2.55%) |
Feb 14, 2023 | 62.99 | 64.68 | 62.73 | 64.45 | 817,160 | +0.82(+1.28%) |
Feb 13, 2023 | 63.35 | 64.15 | 62.55 | 63.63 | 668,401 | -0.20(-0.31%) |
Feb 10, 2023 | 61.12 | 64.04 | 60.76 | 63.83 | 976,921 | +3.82(+6.37%) |
Feb 09, 2023 | 62.46 | 62.46 | 59.79 | 60.01 | 1,058,047 | -2.18(-3.50%) |
Feb 08, 2023 | 62.33 | 63.15 | 61.81 | 62.18 | 677,410 | -0.75(-1.19%) |
Feb 07, 2023 | 60.30 | 63.00 | 59.78 | 62.93 | 1,001,939 | +3.33(+5.58%) |
Feb 06, 2023 | 61.05 | 61.69 | 59.12 | 59.60 | 908,428 | -1.60(-2.62%) |
Feb 03, 2023 | 60.20 | 63.32 | 59.92 | 61.21 | 1,167,722 | +0.73(+1.20%) |
Feb 02, 2023 | 63.40 | 63.56 | 59.56 | 60.48 | 1,365,212 | -2.90(-4.58%) |
Feb 01, 2023 | 64.36 | 65.28 | 61.63 | 63.39 | 1,289,581 | -1.75(-2.69%) |
Jan 31, 2023 | 63.39 | 65.30 | 63.16 | 65.14 | 875,652 | +1.81(+2.86%) |
Jan 30, 2023 | 64.92 | 65.38 | 63.13 | 63.33 | 993,853 | -2.91(-4.40%) |
Jan 27, 2023 | 67.85 | 68.34 | 65.84 | 66.24 | 1,616,108 | -1.44(-2.12%) |
Jan 26, 2023 | 65.82 | 67.85 | 65.20 | 67.68 | 1,481,260 | +2.72(+4.18%) |
Jan 25, 2023 | 62.81 | 65.09 | 62.18 | 64.96 | 1,547,237 | +2.49(+3.99%) |
Jan 24, 2023 | 61.56 | 62.99 | 60.80 | 62.47 | 1,769,176 | +1.03(+1.68%) |
Jan 23, 2023 | 61.34 | 62.58 | 60.95 | 61.44 | 778,213 | +0.72(+1.18%) |
Jan 20, 2023 | 60.20 | 60.78 | 58.94 | 60.72 | 651,240 | +1.11(+1.87%) |
Jan 19, 2023 | 57.52 | 59.83 | 57.25 | 59.60 | 803,643 | +1.52(+2.61%) |
Jan 18, 2023 | 59.79 | 61.29 | 58.07 | 58.09 | 1,014,452 | -0.95(-1.62%) |
Jan 17, 2023 | 59.32 | 59.85 | 58.61 | 59.04 | 620,109 | -0.03(-0.05%) |
Jan 13, 2023 | 59.12 | 59.31 | 58.30 | 59.07 | 816,714 | +0.01(+0.02%) |
Jan 12, 2023 | 57.78 | 59.74 | 57.60 | 59.06 | 1,084,770 | +2.17(+3.81%) |
Jan 11, 2023 | 56.93 | 57.54 | 55.73 | 56.90 | 706,443 | +0.89(+1.58%) |
Jan 10, 2023 | 55.55 | 56.52 | 54.62 | 56.01 | 650,011 | +0.56(+1.01%) |
Jan 09, 2023 | 55.29 | 56.50 | 55.29 | 55.45 | 651,437 | +1.48(+2.74%) |
Jan 06, 2023 | 53.69 | 54.29 | 52.94 | 53.97 | 593,821 | +1.46(+2.77%) |
Jan 05, 2023 | 52.74 | 53.56 | 51.94 | 52.52 | 668,372 | -0.43(-0.82%) |
Jan 04, 2023 | 51.29 | 53.52 | 50.95 | 52.95 | 944,551 | +0.61(+1.17%) |
Jan 03, 2023 | 55.78 | 56.03 | 51.92 | 52.34 | 1,295,297 | -4.02(-7.13%) |
Dec 30, 2022 | 55.98 | 56.77 | 55.50 | 56.36 | 1,436,602 | -0.01(-0.02%) |
Dec 29, 2022 | 53.98 | 56.57 | 53.71 | 56.37 | 780,052 | +1.92(+3.53%) |
Dec 28, 2022 | 56.48 | 56.48 | 54.23 | 54.45 | 839,501 | -2.25(-3.98%) |
Dec 27, 2022 | 56.69 | 56.84 | 55.74 | 56.70 | 791,771 | +0.47(+0.84%) |
Dec 23, 2022 | 54.66 | 56.53 | 54.53 | 56.23 | 809,624 | +2.26(+4.20%) |
Dec 22, 2022 | 56.17 | 56.50 | 52.56 | 53.96 | 913,007 | -2.50(-4.43%) |
Dec 21, 2022 | 56.33 | 56.86 | 55.17 | 56.46 | 824,532 | +1.78(+3.26%) |
Dec 20, 2022 | 53.38 | 55.27 | 53.28 | 54.68 | 773,286 | +0.97(+1.81%) |
Dec 19, 2022 | 55.40 | 55.65 | 52.85 | 53.71 | 1,095,224 | -0.52(-0.96%) |
Dec 16, 2022 | 54.35 | 55.26 | 52.88 | 54.23 | 2,467,071 | -1.67(-2.99%) |
Dec 15, 2022 | 55.88 | 56.64 | 54.69 | 55.90 | 1,103,510 | -0.89(-1.56%) |
Dec 14, 2022 | 57.48 | 58.27 | 56.24 | 56.79 | 1,140,991 | -0.22(-0.38%) |
Dec 13, 2022 | 57.73 | 58.12 | 56.19 | 57.01 | 1,078,813 | +1.14(+2.04%) |
Dec 12, 2022 | 54.40 | 56.17 | 53.95 | 55.86 | 1,124,598 | +1.98(+3.67%) |
Dec 09, 2022 | 56.12 | 56.66 | 53.85 | 53.88 | 1,123,284 | -2.21(-3.93%) |
Dec 08, 2022 | 59.55 | 60.10 | 55.83 | 56.09 | 1,005,827 | -2.03(-3.49%) |
Dec 07, 2022 | 58.63 | 59.86 | 57.50 | 58.12 | 661,447 | -0.26(-0.44%) |
Dec 06, 2022 | 60.23 | 61.65 | 57.65 | 58.37 | 1,134,663 | -2.14(-3.53%) |
Dec 05, 2022 | 66.23 | 66.36 | 59.59 | 60.51 | 1,056,365 | -4.31(-6.65%) |
Dec 02, 2022 | 64.35 | 65.30 | 63.92 | 64.82 | 935,353 | +0.18(+0.27%) |