Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.00 | 45.61 | 43.71 | 44.47 | 300,154 | -0.69(-1.53%) |
Feb 27, 2023 | 45.37 | 45.74 | 44.46 | 45.16 | 326,869 | +1.59(+3.65%) |
Feb 24, 2023 | 43.76 | 44.85 | 42.77 | 43.57 | 656,845 | -3.53(-7.50%) |
Feb 23, 2023 | 50.40 | 50.60 | 46.26 | 47.10 | 589,422 | -0.55(-1.16%) |
Feb 22, 2023 | 48.71 | 49.16 | 46.93 | 47.65 | 421,898 | +0.20(+0.43%) |
Feb 21, 2023 | 48.13 | 49.14 | 46.83 | 47.45 | 564,302 | -3.60(-7.05%) |
Feb 17, 2023 | 52.06 | 52.21 | 50.46 | 51.05 | 559,677 | -3.69(-6.74%) |
Feb 16, 2023 | 53.90 | 55.71 | 53.34 | 54.74 | 408,795 | +0.64(+1.18%) |
Feb 15, 2023 | 52.40 | 54.11 | 52.24 | 54.10 | 460,467 | -0.62(-1.13%) |
Feb 14, 2023 | 53.71 | 55.17 | 52.96 | 54.72 | 288,789 | -1.25(-2.24%) |
Feb 13, 2023 | 55.02 | 56.78 | 54.61 | 55.97 | 405,233 | +3.13(+5.93%) |
Feb 10, 2023 | 54.34 | 54.81 | 52.09 | 52.83 | 591,515 | -4.74(-8.23%) |
Feb 09, 2023 | 58.92 | 59.52 | 57.12 | 57.57 | 609,944 | +2.40(+4.34%) |
Feb 08, 2023 | 56.57 | 57.04 | 54.67 | 55.17 | 339,767 | -2.66(-4.60%) |
Feb 07, 2023 | 57.91 | 58.59 | 55.84 | 57.83 | 711,219 | +1.91(+3.42%) |
Feb 06, 2023 | 55.28 | 56.76 | 53.56 | 55.92 | 1,021,761 | -2.82(-4.81%) |
Feb 03, 2023 | 60.88 | 62.38 | 58.52 | 58.74 | 582,237 | -3.94(-6.28%) |
Feb 02, 2023 | 65.05 | 65.11 | 61.72 | 62.68 | 605,388 | -2.69(-4.11%) |
Feb 01, 2023 | 63.69 | 66.29 | 62.47 | 65.37 | 776,296 | +4.56(+7.50%) |
Jan 31, 2023 | 60.32 | 62.97 | 60.22 | 60.81 | 432,335 | -0.82(-1.32%) |
Jan 30, 2023 | 62.01 | 62.97 | 59.06 | 61.63 | 928,949 | -6.61(-9.68%) |
Jan 27, 2023 | 69.38 | 69.55 | 66.32 | 68.23 | 611,081 | -1.28(-1.84%) |
Jan 26, 2023 | 67.97 | 69.56 | 66.52 | 69.51 | 1,026,896 | +3.78(+5.76%) |
Jan 25, 2023 | 64.23 | 65.77 | 62.74 | 65.73 | 587,952 | +0.47(+0.71%) |
Jan 24, 2023 | 64.04 | 65.39 | 63.55 | 65.26 | 595,223 | -0.62(-0.94%) |
Jan 23, 2023 | 65.99 | 66.86 | 64.52 | 65.88 | 577,767 | +1.33(+2.06%) |
Jan 20, 2023 | 63.97 | 65.16 | 62.83 | 64.56 | 514,171 | +3.32(+5.42%) |
Jan 19, 2023 | 60.23 | 62.62 | 60.17 | 61.24 | 537,062 | +1.94(+3.27%) |
Jan 18, 2023 | 63.80 | 64.27 | 59.10 | 59.30 | 610,359 | -3.12(-5.01%) |
Jan 17, 2023 | 64.04 | 64.92 | 61.40 | 62.42 | 569,125 | -4.22(-6.33%) |
Jan 13, 2023 | 64.22 | 66.91 | 64.22 | 66.64 | 563,393 | +3.51(+5.56%) |
Jan 12, 2023 | 62.95 | 63.66 | 60.49 | 63.13 | 711,034 | -1.92(-2.95%) |
Jan 11, 2023 | 65.44 | 66.18 | 63.67 | 65.05 | 517,918 | -0.73(-1.11%) |
Jan 10, 2023 | 65.02 | 66.08 | 63.38 | 65.78 | 431,184 | +1.61(+2.51%) |
Jan 09, 2023 | 66.33 | 66.82 | 63.39 | 64.17 | 1,008,228 | +0.12(+0.18%) |
Jan 06, 2023 | 62.35 | 64.28 | 60.35 | 64.05 | 626,499 | -0.77(-1.18%) |
Jan 05, 2023 | 61.52 | 65.30 | 60.42 | 64.82 | 872,195 | +0.71(+1.10%) |
Jan 04, 2023 | 59.86 | 64.24 | 59.19 | 64.11 | 1,340,477 | +9.61(+17.63%) |
Jan 03, 2023 | 52.89 | 55.94 | 52.74 | 54.50 | 924,713 | +5.10(+10.33%) |
Dec 30, 2022 | 48.94 | 50.46 | 48.40 | 49.40 | 363,000 | -2.68(-5.14%) |
Dec 29, 2022 | 49.89 | 52.08 | 48.67 | 52.08 | 464,354 | +3.43(+7.06%) |
Dec 28, 2022 | 52.62 | 52.62 | 47.98 | 48.64 | 908,559 | -5.16(-9.59%) |
Dec 27, 2022 | 51.17 | 54.66 | 50.73 | 53.80 | 845,894 | +4.96(+10.15%) |
Dec 23, 2022 | 51.34 | 51.35 | 48.52 | 48.85 | 411,727 | -2.54(-4.95%) |
Dec 22, 2022 | 52.67 | 53.55 | 50.48 | 51.39 | 752,424 | -0.52(-1.01%) |
Dec 21, 2022 | 48.72 | 52.23 | 47.55 | 51.91 | 509,428 | +3.67(+7.60%) |
Dec 20, 2022 | 46.51 | 49.40 | 46.42 | 48.24 | 536,035 | -1.18(-2.39%) |
Dec 19, 2022 | 50.38 | 50.38 | 48.62 | 49.43 | 614,152 | -0.12(-0.24%) |
Dec 16, 2022 | 50.34 | 51.49 | 49.37 | 49.54 | 618,690 | +0.37(+0.75%) |
Dec 15, 2022 | 53.78 | 55.11 | 48.64 | 49.18 | 848,177 | -3.36(-6.39%) |
Dec 14, 2022 | 52.06 | 53.32 | 50.55 | 52.53 | 726,047 | +0.44(+0.84%) |
Dec 13, 2022 | 54.50 | 55.92 | 51.21 | 52.10 | 1,316,472 | +2.21(+4.43%) |
Dec 12, 2022 | 51.72 | 51.72 | 48.06 | 49.88 | 921,194 | -3.05(-5.76%) |
Dec 09, 2022 | 53.67 | 55.11 | 52.76 | 52.93 | 1,034,870 | -1.51(-2.78%) |
Dec 08, 2022 | 53.66 | 54.88 | 52.80 | 54.44 | 1,301,463 | +5.89(+12.13%) |
Dec 07, 2022 | 46.87 | 49.39 | 46.28 | 48.55 | 1,605,262 | -2.35(-4.61%) |
Dec 06, 2022 | 50.72 | 51.75 | 48.29 | 50.90 | 1,641,724 | +1.85(+3.78%) |
Dec 05, 2022 | 53.15 | 53.46 | 48.32 | 49.05 | 2,161,939 | -0.19(-0.39%) |
Dec 02, 2022 | 44.22 | 49.94 | 42.73 | 49.24 | 1,873,370 | +5.62(+12.88%) |