Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.25 | 44.84 | 43.88 | 43.89 | 1,208,529 | -0.36(-0.81%) |
Feb 27, 2023 | 44.37 | 44.50 | 43.75 | 44.25 | 831,098 | +0.38(+0.87%) |
Feb 24, 2023 | 43.10 | 43.91 | 42.95 | 43.87 | 823,305 | -0.09(-0.20%) |
Feb 23, 2023 | 44.86 | 45.20 | 43.17 | 43.96 | 962,835 | -0.39(-0.88%) |
Feb 22, 2023 | 44.95 | 45.49 | 44.10 | 44.35 | 1,391,389 | -0.65(-1.44%) |
Feb 21, 2023 | 45.63 | 46.05 | 44.79 | 45.00 | 1,064,876 | -1.45(-3.12%) |
Feb 17, 2023 | 46.18 | 46.69 | 45.40 | 46.45 | 995,558 | +0.07(+0.15%) |
Feb 16, 2023 | 46.18 | 47.62 | 45.99 | 46.38 | 1,115,715 | -0.42(-0.90%) |
Feb 15, 2023 | 45.82 | 47.44 | 45.31 | 46.80 | 1,783,399 | +1.32(+2.90%) |
Feb 14, 2023 | 44.77 | 46.30 | 44.77 | 45.48 | 1,504,474 | +0.39(+0.86%) |
Feb 13, 2023 | 45.47 | 45.47 | 44.46 | 45.09 | 1,550,808 | +0.29(+0.65%) |
Feb 10, 2023 | 45.66 | 46.20 | 44.36 | 44.80 | 2,300,848 | -1.14(-2.48%) |
Feb 09, 2023 | 51.50 | 52.24 | 45.70 | 45.94 | 5,481,396 | -10.28(-18.29%) |
Feb 08, 2023 | 57.70 | 58.01 | 56.13 | 56.22 | 1,080,973 | -1.77(-3.05%) |
Feb 07, 2023 | 56.77 | 58.11 | 56.03 | 57.99 | 758,784 | +0.77(+1.35%) |
Feb 06, 2023 | 57.43 | 58.72 | 57.04 | 57.22 | 575,882 | -1.08(-1.85%) |
Feb 03, 2023 | 59.20 | 59.66 | 57.93 | 58.30 | 823,702 | -1.60(-2.67%) |
Feb 02, 2023 | 58.68 | 61.09 | 58.68 | 59.90 | 1,242,983 | +1.73(+2.97%) |
Feb 01, 2023 | 56.00 | 58.76 | 55.91 | 58.17 | 1,093,429 | +2.27(+4.06%) |
Jan 31, 2023 | 54.94 | 55.93 | 54.46 | 55.90 | 778,296 | +0.96(+1.75%) |
Jan 30, 2023 | 57.00 | 57.00 | 54.85 | 54.94 | 684,451 | -1.96(-3.44%) |
Jan 27, 2023 | 55.86 | 57.32 | 55.86 | 56.90 | 527,506 | +0.50(+0.89%) |
Jan 26, 2023 | 56.24 | 56.90 | 55.57 | 56.40 | 458,608 | +0.47(+0.84%) |
Jan 25, 2023 | 56.02 | 56.22 | 54.50 | 55.93 | 674,864 | -0.96(-1.69%) |
Jan 24, 2023 | 56.94 | 57.86 | 56.31 | 56.89 | 686,757 | -0.20(-0.35%) |
Jan 23, 2023 | 55.71 | 57.27 | 55.61 | 57.09 | 1,194,792 | +1.34(+2.40%) |
Jan 20, 2023 | 56.80 | 56.91 | 55.32 | 55.75 | 877,598 | -0.81(-1.43%) |
Jan 19, 2023 | 57.45 | 58.31 | 56.44 | 56.56 | 930,964 | -1.70(-2.92%) |
Jan 18, 2023 | 59.75 | 60.70 | 58.24 | 58.26 | 708,294 | -1.17(-1.97%) |
Jan 17, 2023 | 59.44 | 60.12 | 59.38 | 59.43 | 724,869 | -0.39(-0.65%) |
Jan 13, 2023 | 59.55 | 60.12 | 59.14 | 59.82 | 542,311 | -0.50(-0.83%) |
Jan 12, 2023 | 61.91 | 62.18 | 59.87 | 60.32 | 598,788 | -1.52(-2.46%) |
Jan 11, 2023 | 62.25 | 62.99 | 61.71 | 61.84 | 560,782 | -0.11(-0.18%) |
Jan 10, 2023 | 60.55 | 62.29 | 60.55 | 61.95 | 568,346 | +1.32(+2.18%) |
Jan 09, 2023 | 61.65 | 62.47 | 60.55 | 60.63 | 732,489 | -0.55(-0.90%) |
Jan 06, 2023 | 60.38 | 61.47 | 58.30 | 61.18 | 657,407 | +1.03(+1.71%) |
Jan 05, 2023 | 59.66 | 61.00 | 58.71 | 60.15 | 850,928 | -0.10(-0.17%) |
Jan 04, 2023 | 59.89 | 60.47 | 58.56 | 60.25 | 767,641 | +1.31(+2.22%) |
Jan 03, 2023 | 57.41 | 59.25 | 57.40 | 58.94 | 842,647 | +0.72(+1.24%) |
Dec 30, 2022 | 57.60 | 58.41 | 56.11 | 58.22 | 474,239 | -0.31(-0.53%) |
Dec 29, 2022 | 57.62 | 59.03 | 57.04 | 58.53 | 774,088 | +1.78(+3.14%) |
Dec 28, 2022 | 58.16 | 58.84 | 56.30 | 56.75 | 527,877 | -1.28(-2.21%) |
Dec 27, 2022 | 58.19 | 58.72 | 57.13 | 58.03 | 384,703 | -0.42(-0.72%) |
Dec 23, 2022 | 58.82 | 59.67 | 57.97 | 58.45 | 482,890 | -0.78(-1.32%) |
Dec 22, 2022 | 58.52 | 59.34 | 57.98 | 59.23 | 402,563 | -0.12(-0.20%) |
Dec 21, 2022 | 58.53 | 60.16 | 58.40 | 59.35 | 677,955 | +1.42(+2.45%) |
Dec 20, 2022 | 56.76 | 58.35 | 56.03 | 57.93 | 463,113 | +0.78(+1.36%) |
Dec 19, 2022 | 58.90 | 59.19 | 56.80 | 57.15 | 703,073 | -1.67(-2.84%) |
Dec 16, 2022 | 59.64 | 60.98 | 58.21 | 58.82 | 2,127,494 | -1.52(-2.52%) |
Dec 15, 2022 | 60.22 | 60.60 | 59.41 | 60.34 | 540,643 | -1.32(-2.14%) |
Dec 14, 2022 | 59.88 | 62.20 | 59.45 | 61.66 | 713,197 | +1.76(+2.94%) |
Dec 13, 2022 | 62.50 | 63.60 | 59.72 | 59.90 | 934,269 | -0.81(-1.33%) |
Dec 12, 2022 | 59.44 | 60.77 | 58.97 | 60.71 | 649,938 | +1.33(+2.24%) |
Dec 09, 2022 | 60.15 | 60.55 | 59.19 | 59.38 | 536,113 | -0.96(-1.59%) |
Dec 08, 2022 | 58.90 | 60.61 | 58.45 | 60.34 | 623,579 | +1.57(+2.67%) |
Dec 07, 2022 | 58.32 | 60.11 | 58.32 | 58.77 | 484,096 | +0.18(+0.31%) |
Dec 06, 2022 | 60.16 | 60.34 | 58.17 | 58.59 | 670,821 | -1.57(-2.61%) |
Dec 05, 2022 | 61.20 | 61.35 | 59.72 | 60.16 | 808,205 | -1.91(-3.08%) |
Dec 02, 2022 | 60.80 | 62.65 | 60.61 | 62.07 | 655,803 | +0.24(+0.39%) |