Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.89 | 56.86 | 53.87 | 54.85 | 175,317 | +0.64(+1.18%) |
Feb 27, 2023 | 55.65 | 56.13 | 54.20 | 54.21 | 122,004 | -0.80(-1.45%) |
Feb 24, 2023 | 56.27 | 57.64 | 54.75 | 55.01 | 341,724 | -2.53(-4.40%) |
Feb 23, 2023 | 58.14 | 58.96 | 55.61 | 57.54 | 225,617 | -0.07(-0.12%) |
Feb 22, 2023 | 57.71 | 59.36 | 55.92 | 57.61 | 268,166 | -0.99(-1.69%) |
Feb 21, 2023 | 62.13 | 62.13 | 56.85 | 58.60 | 205,531 | -4.06(-6.48%) |
Feb 17, 2023 | 60.83 | 62.99 | 59.00 | 62.66 | 199,990 | +1.47(+2.40%) |
Feb 16, 2023 | 63.47 | 63.76 | 61.15 | 61.19 | 319,393 | -3.34(-5.18%) |
Feb 15, 2023 | 62.75 | 64.80 | 61.25 | 64.53 | 174,253 | +1.22(+1.93%) |
Feb 14, 2023 | 65.71 | 67.29 | 58.82 | 63.31 | 774,043 | -2.40(-3.65%) |
Feb 13, 2023 | 62.95 | 66.78 | 62.10 | 65.71 | 902,066 | +3.98(+6.45%) |
Feb 10, 2023 | 61.56 | 62.64 | 61.01 | 61.73 | 129,756 | +0.11(+0.18%) |
Feb 09, 2023 | 61.88 | 62.26 | 60.59 | 61.62 | 94,940 | +0.36(+0.59%) |
Feb 08, 2023 | 62.42 | 63.50 | 60.13 | 61.26 | 161,141 | -1.01(-1.62%) |
Feb 07, 2023 | 64.28 | 64.28 | 61.31 | 62.27 | 132,919 | -1.03(-1.63%) |
Feb 06, 2023 | 64.27 | 64.63 | 61.40 | 63.30 | 201,205 | -0.99(-1.54%) |
Feb 03, 2023 | 63.13 | 64.61 | 63.01 | 64.29 | 143,526 | +0.77(+1.21%) |
Feb 02, 2023 | 63.00 | 64.57 | 61.83 | 63.52 | 227,303 | +1.11(+1.78%) |
Feb 01, 2023 | 61.46 | 63.21 | 60.00 | 62.41 | 231,025 | +1.14(+1.86%) |
Jan 31, 2023 | 58.30 | 61.27 | 57.83 | 61.27 | 167,039 | +2.95(+5.06%) |
Jan 30, 2023 | 60.04 | 60.87 | 57.20 | 58.32 | 626,095 | -2.37(-3.91%) |
Jan 27, 2023 | 60.81 | 61.24 | 59.23 | 60.69 | 92,615 | +0.02(+0.03%) |
Jan 26, 2023 | 60.36 | 61.79 | 59.60 | 60.67 | 136,033 | +1.05(+1.76%) |
Jan 25, 2023 | 59.94 | 60.45 | 58.55 | 59.62 | 343,063 | -0.32(-0.53%) |
Jan 24, 2023 | 57.86 | 60.54 | 56.22 | 59.94 | 162,813 | +1.16(+1.97%) |
Jan 23, 2023 | 59.00 | 61.00 | 58.36 | 58.78 | 179,932 | -0.04(-0.07%) |
Jan 20, 2023 | 59.13 | 59.89 | 58.17 | 58.82 | 113,137 | -0.31(-0.52%) |
Jan 19, 2023 | 60.04 | 62.44 | 59.03 | 59.13 | 229,207 | -0.95(-1.58%) |
Jan 18, 2023 | 62.42 | 63.20 | 59.03 | 60.08 | 207,034 | -1.69(-2.74%) |
Jan 17, 2023 | 63.54 | 65.00 | 61.77 | 61.77 | 269,311 | -1.77(-2.79%) |
Jan 13, 2023 | 61.17 | 64.50 | 61.17 | 63.54 | 309,612 | +2.73(+4.49%) |
Jan 12, 2023 | 57.38 | 61.25 | 56.20 | 60.81 | 925,782 | +3.90(+6.85%) |
Jan 11, 2023 | 54.60 | 57.20 | 52.30 | 56.91 | 763,546 | +2.37(+4.35%) |
Jan 10, 2023 | 51.21 | 55.00 | 50.69 | 54.54 | 234,520 | +3.11(+6.05%) |
Jan 09, 2023 | 56.28 | 56.47 | 51.35 | 51.43 | 302,543 | -3.13(-5.74%) |
Jan 06, 2023 | 53.37 | 54.71 | 50.97 | 54.56 | 163,245 | +1.50(+2.83%) |
Jan 05, 2023 | 53.91 | 54.96 | 52.75 | 53.06 | 214,413 | -1.34(-2.46%) |
Jan 04, 2023 | 55.41 | 56.27 | 53.73 | 54.40 | 349,625 | -1.02(-1.84%) |
Jan 03, 2023 | 57.00 | 58.93 | 54.95 | 55.42 | 337,164 | -1.65(-2.89%) |
Dec 30, 2022 | 57.41 | 57.61 | 56.00 | 57.07 | 198,094 | -0.62(-1.07%) |
Dec 29, 2022 | 56.83 | 59.21 | 56.02 | 57.69 | 284,705 | +1.38(+2.45%) |
Dec 28, 2022 | 56.36 | 56.73 | 54.69 | 56.31 | 117,222 | +0.12(+0.21%) |
Dec 27, 2022 | 57.56 | 57.77 | 56.19 | 56.19 | 141,048 | -1.61(-2.79%) |
Dec 23, 2022 | 57.50 | 58.45 | 57.44 | 57.80 | 355,229 | +0.55(+0.96%) |
Dec 22, 2022 | 56.80 | 57.61 | 55.64 | 57.25 | 274,211 | +0.03(+0.05%) |
Dec 21, 2022 | 57.43 | 57.74 | 56.52 | 57.22 | 257,683 | -0.33(-0.57%) |
Dec 20, 2022 | 56.42 | 58.76 | 56.42 | 57.55 | 251,825 | -0.46(-0.79%) |
Dec 19, 2022 | 57.69 | 58.65 | 55.50 | 58.01 | 414,637 | -0.30(-0.51%) |
Dec 16, 2022 | 62.12 | 62.12 | 58.25 | 58.31 | 1,175,005 | -1.11(-1.87%) |
Dec 15, 2022 | 58.27 | 60.89 | 58.15 | 59.42 | 434,088 | +0.46(+0.78%) |
Dec 14, 2022 | 58.53 | 59.41 | 57.70 | 58.96 | 417,090 | +0.37(+0.63%) |
Dec 13, 2022 | 59.17 | 60.47 | 58.37 | 58.59 | 581,384 | -0.20(-0.34%) |
Dec 12, 2022 | 61.18 | 61.30 | 58.69 | 58.79 | 265,899 | -2.29(-3.75%) |
Dec 09, 2022 | 61.91 | 62.30 | 61.08 | 61.08 | 281,763 | -0.03(-0.05%) |
Dec 08, 2022 | 63.25 | 64.88 | 59.95 | 61.11 | 523,701 | -2.63(-4.13%) |
Dec 07, 2022 | 58.94 | 63.89 | 58.94 | 63.74 | 318,956 | +4.42(+7.45%) |
Dec 06, 2022 | 58.97 | 60.37 | 57.97 | 59.32 | 359,708 | +1.25(+2.15%) |
Dec 05, 2022 | 60.78 | 61.25 | 57.60 | 58.07 | 236,842 | -2.51(-4.14%) |
Dec 02, 2022 | 59.61 | 61.61 | 59.06 | 60.58 | 419,879 | +0.60(+1.00%) |