Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.96 | 45.72 | 43.85 | 44.03 | 624,379 | -0.73(-1.63%) |
Feb 27, 2023 | 45.45 | 45.47 | 44.30 | 44.76 | 641,037 | -0.57(-1.26%) |
Feb 24, 2023 | 45.95 | 46.77 | 44.46 | 45.33 | 658,102 | -0.77(-1.67%) |
Feb 23, 2023 | 46.27 | 46.97 | 44.70 | 46.10 | 720,317 | -0.17(-0.37%) |
Feb 22, 2023 | 43.36 | 46.55 | 42.81 | 46.27 | 1,005,671 | +2.46(+5.62%) |
Feb 21, 2023 | 50.75 | 50.75 | 42.69 | 43.81 | 1,889,193 | -5.46(-11.08%) |
Feb 17, 2023 | 49.04 | 49.57 | 48.22 | 49.27 | 658,775 | +0.58(+1.19%) |
Feb 16, 2023 | 48.41 | 49.26 | 48.06 | 48.69 | 651,046 | -0.13(-0.27%) |
Feb 15, 2023 | 47.01 | 48.90 | 46.24 | 48.82 | 772,988 | +1.78(+3.78%) |
Feb 14, 2023 | 47.01 | 47.90 | 46.33 | 47.04 | 871,599 | +0.10(+0.21%) |
Feb 13, 2023 | 47.35 | 47.42 | 46.38 | 46.94 | 524,405 | -0.22(-0.47%) |
Feb 10, 2023 | 47.92 | 48.27 | 47.04 | 47.16 | 433,541 | -0.71(-1.48%) |
Feb 09, 2023 | 49.01 | 49.01 | 47.65 | 47.87 | 236,753 | -0.95(-1.95%) |
Feb 08, 2023 | 49.35 | 49.73 | 48.64 | 48.82 | 407,735 | -0.67(-1.35%) |
Feb 07, 2023 | 49.52 | 49.70 | 48.35 | 49.49 | 349,596 | -0.06(-0.12%) |
Feb 06, 2023 | 49.50 | 50.27 | 49.11 | 49.55 | 418,447 | +0.21(+0.43%) |
Feb 03, 2023 | 48.93 | 50.42 | 48.16 | 49.34 | 424,836 | +0.50(+1.02%) |
Feb 02, 2023 | 48.01 | 48.87 | 46.38 | 48.84 | 706,113 | +0.63(+1.31%) |
Feb 01, 2023 | 48.10 | 49.20 | 47.50 | 48.21 | 364,329 | +0.04(+0.08%) |
Jan 31, 2023 | 48.06 | 48.69 | 47.29 | 48.17 | 572,760 | +0.41(+0.86%) |
Jan 30, 2023 | 48.66 | 49.12 | 47.74 | 47.76 | 433,923 | -0.81(-1.67%) |
Jan 27, 2023 | 49.17 | 49.74 | 48.13 | 48.57 | 384,137 | -0.25(-0.51%) |
Jan 26, 2023 | 49.74 | 50.30 | 48.52 | 48.82 | 261,194 | -0.86(-1.73%) |
Jan 25, 2023 | 49.83 | 51.30 | 49.05 | 49.68 | 664,335 | +0.02(+0.04%) |
Jan 24, 2023 | 49.12 | 49.90 | 47.68 | 49.66 | 633,780 | +0.59(+1.20%) |
Jan 23, 2023 | 49.50 | 49.85 | 48.89 | 49.07 | 459,470 | -0.43(-0.87%) |
Jan 20, 2023 | 50.22 | 50.22 | 48.30 | 49.50 | 456,478 | -0.38(-0.76%) |
Jan 19, 2023 | 49.71 | 50.63 | 49.54 | 49.88 | 432,910 | +0.24(+0.48%) |
Jan 18, 2023 | 49.10 | 50.88 | 48.96 | 49.64 | 617,853 | +0.60(+1.22%) |
Jan 17, 2023 | 47.21 | 49.06 | 45.73 | 49.04 | 500,896 | +1.62(+3.42%) |
Jan 13, 2023 | 47.66 | 48.46 | 47.02 | 47.42 | 368,021 | -0.29(-0.61%) |
Jan 12, 2023 | 47.06 | 48.42 | 46.00 | 47.71 | 633,146 | +0.25(+0.53%) |
Jan 11, 2023 | 47.50 | 48.25 | 46.46 | 47.46 | 913,577 | +0.15(+0.32%) |
Jan 10, 2023 | 45.08 | 48.03 | 45.08 | 47.31 | 1,298,222 | +2.29(+5.09%) |
Jan 09, 2023 | 50.49 | 50.50 | 43.12 | 45.02 | 2,524,471 | -8.64(-16.10%) |
Jan 06, 2023 | 54.40 | 55.59 | 53.20 | 53.66 | 293,740 | -0.26(-0.48%) |
Jan 05, 2023 | 53.41 | 54.02 | 52.49 | 53.92 | 306,969 | +0.14(+0.26%) |
Jan 04, 2023 | 53.78 | 54.73 | 52.78 | 53.78 | 437,519 | +0.82(+1.55%) |
Jan 03, 2023 | 55.22 | 55.22 | 52.61 | 52.96 | 343,411 | -2.14(-3.88%) |
Dec 30, 2022 | 54.78 | 55.11 | 53.77 | 55.10 | 408,929 | -0.06(-0.11%) |
Dec 29, 2022 | 54.27 | 56.16 | 53.92 | 55.16 | 208,336 | +1.11(+2.05%) |
Dec 28, 2022 | 55.47 | 55.71 | 53.79 | 54.05 | 360,756 | -1.28(-2.31%) |
Dec 27, 2022 | 56.97 | 57.24 | 54.91 | 55.33 | 219,923 | -1.37(-2.42%) |
Dec 23, 2022 | 57.53 | 59.48 | 56.32 | 56.70 | 217,235 | -0.55(-0.96%) |
Dec 22, 2022 | 56.78 | 57.47 | 55.86 | 57.25 | 191,943 | +0.06(+0.10%) |
Dec 21, 2022 | 56.61 | 57.83 | 55.69 | 57.19 | 218,636 | +1.06(+1.89%) |
Dec 20, 2022 | 55.21 | 56.72 | 54.09 | 56.13 | 435,198 | +0.86(+1.56%) |
Dec 19, 2022 | 55.57 | 56.29 | 55.03 | 55.27 | 402,845 | -0.41(-0.74%) |
Dec 16, 2022 | 55.47 | 55.83 | 54.20 | 55.68 | 933,554 | -0.45(-0.80%) |
Dec 15, 2022 | 58.35 | 58.38 | 56.02 | 56.13 | 457,604 | -2.52(-4.30%) |
Dec 14, 2022 | 59.48 | 60.00 | 58.48 | 58.65 | 334,327 | -0.64(-1.08%) |
Dec 13, 2022 | 61.20 | 61.42 | 59.13 | 59.29 | 284,930 | -0.74(-1.23%) |
Dec 12, 2022 | 58.94 | 61.18 | 58.06 | 60.03 | 373,497 | +1.00(+1.69%) |
Dec 09, 2022 | 60.01 | 60.13 | 58.67 | 59.03 | 221,865 | -0.81(-1.35%) |
Dec 08, 2022 | 59.88 | 60.17 | 58.58 | 59.84 | 341,073 | -0.18(-0.30%) |
Dec 07, 2022 | 60.00 | 60.59 | 58.56 | 60.02 | 463,575 | +0.37(+0.62%) |
Dec 06, 2022 | 60.67 | 60.67 | 59.47 | 59.65 | 451,472 | -1.26(-2.07%) |
Dec 05, 2022 | 60.30 | 62.09 | 59.84 | 60.91 | 793,834 | +0.43(+0.71%) |
Dec 02, 2022 | 59.58 | 60.81 | 59.05 | 60.48 | 470,241 | +0.48(+0.80%) |