Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.12 | 47.16 | 45.68 | 46.16 | 1,704,932 | -0.96(-2.04%) |
Feb 27, 2023 | 47.80 | 47.80 | 46.68 | 47.12 | 2,265,406 | -1.88(-3.84%) |
Feb 24, 2023 | 48.88 | 50.24 | 48.60 | 49.00 | 3,191,724 | +1.84(+3.90%) |
Feb 23, 2023 | 47.84 | 49.40 | 46.88 | 47.16 | 2,844,503 | -1.72(-3.52%) |
Feb 22, 2023 | 50.52 | 51.08 | 48.56 | 48.88 | 3,021,322 | -1.44(-2.86%) |
Feb 21, 2023 | 48.96 | 50.72 | 48.32 | 50.32 | 3,224,199 | +3.64(+7.80%) |
Feb 17, 2023 | 47.48 | 48.56 | 46.60 | 46.68 | 2,919,286 | -0.04(-0.09%) |
Feb 16, 2023 | 45.56 | 46.72 | 44.56 | 46.72 | 3,454,016 | +2.44(+5.51%) |
Feb 15, 2023 | 45.32 | 45.44 | 44.24 | 44.28 | 1,729,254 | -0.92(-2.04%) |
Feb 14, 2023 | 46.20 | 46.86 | 44.60 | 45.20 | 2,554,073 | -1.56(-3.34%) |
Feb 13, 2023 | 47.96 | 48.16 | 46.72 | 46.76 | 1,785,169 | -1.92(-3.94%) |
Feb 10, 2023 | 48.96 | 49.94 | 48.24 | 48.68 | 2,632,531 | +0.56(+1.16%) |
Feb 09, 2023 | 45.80 | 48.32 | 45.40 | 48.12 | 2,351,585 | +1.48(+3.17%) |
Feb 08, 2023 | 45.48 | 47.50 | 44.80 | 46.64 | 2,372,500 | +1.68(+3.74%) |
Feb 07, 2023 | 46.76 | 46.84 | 44.56 | 44.96 | 2,169,969 | -1.44(-3.10%) |
Feb 06, 2023 | 45.88 | 46.60 | 45.44 | 46.40 | 1,519,353 | +1.12(+2.47%) |
Feb 03, 2023 | 46.16 | 46.86 | 44.77 | 45.28 | 2,869,895 | +0.44(+0.98%) |
Feb 02, 2023 | 42.88 | 46.12 | 42.56 | 44.84 | 3,159,648 | +0.92(+2.09%) |
Feb 01, 2023 | 45.16 | 46.32 | 43.40 | 43.92 | 2,630,238 | -1.36(-3.00%) |
Jan 31, 2023 | 46.36 | 46.68 | 44.92 | 45.28 | 1,698,720 | -1.04(-2.25%) |
Jan 30, 2023 | 46.28 | 47.18 | 45.92 | 46.32 | 2,300,137 | +1.12(+2.48%) |
Jan 27, 2023 | 46.00 | 46.00 | 44.24 | 45.20 | 2,365,589 | -0.60(-1.31%) |
Jan 26, 2023 | 45.96 | 46.92 | 45.60 | 45.80 | 2,004,270 | -0.72(-1.55%) |
Jan 25, 2023 | 47.96 | 49.38 | 46.28 | 46.52 | 2,877,168 | +0.08(+0.17%) |
Jan 24, 2023 | 48.56 | 48.68 | 46.24 | 46.44 | 2,110,601 | -1.88(-3.89%) |
Jan 23, 2023 | 48.68 | 49.02 | 48.04 | 48.32 | 1,751,747 | -0.36(-0.74%) |
Jan 20, 2023 | 50.04 | 50.60 | 48.44 | 48.68 | 2,095,494 | -1.80(-3.57%) |
Jan 19, 2023 | 51.52 | 52.16 | 49.74 | 50.48 | 2,660,348 | +0.28(+0.56%) |
Jan 18, 2023 | 48.00 | 50.56 | 47.68 | 50.20 | 2,848,211 | +1.72(+3.55%) |
Jan 17, 2023 | 48.84 | 49.28 | 48.04 | 48.48 | 1,712,471 | +0.40(+0.83%) |
Jan 13, 2023 | 49.68 | 49.68 | 47.64 | 48.08 | 2,395,562 | -1.24(-2.51%) |
Jan 12, 2023 | 50.88 | 51.60 | 49.24 | 49.32 | 2,665,393 | -2.56(-4.93%) |
Jan 11, 2023 | 51.28 | 52.16 | 51.24 | 51.88 | 1,624,711 | +0.24(+0.46%) |
Jan 10, 2023 | 54.20 | 54.20 | 51.48 | 51.64 | 1,483,464 | -2.24(-4.16%) |
Jan 09, 2023 | 53.28 | 54.44 | 52.80 | 53.88 | 1,537,209 | +0.28(+0.52%) |
Jan 06, 2023 | 53.84 | 54.52 | 52.78 | 53.60 | 1,780,800 | -1.28(-2.33%) |
Jan 05, 2023 | 55.00 | 55.76 | 54.60 | 54.88 | 1,535,446 | +0.44(+0.81%) |
Jan 04, 2023 | 55.52 | 56.00 | 54.32 | 54.44 | 1,362,254 | -1.52(-2.72%) |
Jan 03, 2023 | 56.00 | 58.00 | 55.60 | 55.96 | 1,513,719 | -0.52(-0.92%) |
Dec 30, 2022 | 57.20 | 57.76 | 56.42 | 56.48 | 1,635,846 | -0.04(-0.07%) |
Dec 29, 2022 | 56.40 | 56.68 | 55.80 | 56.52 | 936,288 | -0.72(-1.26%) |
Dec 28, 2022 | 56.84 | 57.58 | 55.82 | 57.24 | 1,347,773 | -0.12(-0.21%) |
Dec 27, 2022 | 57.44 | 58.56 | 57.00 | 57.36 | 1,255,066 | -0.04(-0.07%) |
Dec 23, 2022 | 59.00 | 59.44 | 56.96 | 57.40 | 1,560,266 | -1.60(-2.71%) |
Dec 22, 2022 | 56.32 | 61.68 | 56.12 | 59.00 | 2,819,939 | +3.04(+5.43%) |
Dec 21, 2022 | 56.88 | 57.04 | 55.64 | 55.96 | 1,358,321 | -2.20(-3.78%) |
Dec 20, 2022 | 58.80 | 59.76 | 57.44 | 58.16 | 1,230,285 | -0.44(-0.75%) |
Dec 19, 2022 | 59.76 | 59.82 | 57.60 | 58.60 | 2,063,124 | -1.44(-2.40%) |
Dec 16, 2022 | 61.16 | 61.92 | 59.28 | 60.04 | 1,972,725 | +0.20(+0.33%) |
Dec 15, 2022 | 57.40 | 61.14 | 56.96 | 59.84 | 2,698,223 | +3.52(+6.25%) |
Dec 14, 2022 | 58.20 | 58.88 | 55.98 | 56.32 | 1,961,159 | -2.00(-3.43%) |
Dec 13, 2022 | 57.44 | 60.52 | 57.24 | 58.32 | 1,906,338 | -2.52(-4.14%) |
Dec 12, 2022 | 61.08 | 61.56 | 60.22 | 60.84 | 1,527,933 | -0.36(-0.59%) |
Dec 09, 2022 | 60.24 | 61.40 | 59.72 | 61.20 | 1,186,612 | +1.28(+2.14%) |
Dec 08, 2022 | 61.08 | 61.72 | 59.44 | 59.92 | 1,169,665 | -1.24(-2.03%) |
Dec 07, 2022 | 60.72 | 61.66 | 60.12 | 61.16 | 2,030,382 | +0.88(+1.46%) |
Dec 06, 2022 | 58.36 | 60.78 | 57.68 | 60.28 | 2,013,158 | +1.76(+3.01%) |
Dec 05, 2022 | 58.28 | 59.72 | 57.34 | 58.52 | 1,723,112 | +1.00(+1.74%) |
Dec 02, 2022 | 59.76 | 59.88 | 57.36 | 57.52 | 2,183,915 | -1.04(-1.78%) |