Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.54 | 58.75 | 57.30 | 58.53 | 1,344,987 | -0.02(-0.03%) |
Feb 27, 2023 | 59.93 | 60.16 | 58.34 | 58.55 | 1,304,026 | -0.74(-1.25%) |
Feb 24, 2023 | 59.31 | 59.66 | 58.05 | 59.29 | 1,224,487 | -1.33(-2.19%) |
Feb 23, 2023 | 59.71 | 60.67 | 59.23 | 60.62 | 1,335,005 | +1.23(+2.07%) |
Feb 22, 2023 | 59.94 | 60.54 | 58.92 | 59.39 | 1,441,187 | -0.30(-0.50%) |
Feb 21, 2023 | 61.13 | 61.23 | 59.42 | 59.69 | 975,884 | -1.67(-2.72%) |
Feb 17, 2023 | 61.21 | 61.80 | 60.82 | 61.36 | 1,280,294 | +0.03(+0.05%) |
Feb 16, 2023 | 61.06 | 62.45 | 60.94 | 61.33 | 1,299,095 | -0.38(-0.62%) |
Feb 15, 2023 | 61.03 | 62.29 | 60.81 | 61.71 | 1,852,868 | -0.14(-0.23%) |
Feb 14, 2023 | 60.14 | 62.45 | 59.95 | 61.85 | 2,495,852 | +1.78(+2.96%) |
Feb 13, 2023 | 58.49 | 60.37 | 58.13 | 60.07 | 1,607,848 | +1.42(+2.42%) |
Feb 10, 2023 | 56.58 | 59.79 | 56.50 | 58.65 | 2,458,918 | +2.15(+3.81%) |
Feb 09, 2023 | 56.33 | 57.15 | 54.64 | 56.50 | 4,364,376 | +2.13(+3.92%) |
Feb 08, 2023 | 54.22 | 54.86 | 53.62 | 54.37 | 2,308,684 | -0.17(-0.31%) |
Feb 07, 2023 | 54.70 | 55.41 | 53.25 | 54.54 | 1,924,254 | -0.57(-1.03%) |
Feb 06, 2023 | 56.46 | 57.00 | 54.87 | 55.11 | 1,834,030 | -1.84(-3.23%) |
Feb 03, 2023 | 57.40 | 58.15 | 56.71 | 56.95 | 1,029,092 | -0.91(-1.57%) |
Feb 02, 2023 | 57.12 | 58.12 | 56.82 | 57.86 | 1,602,151 | +1.10(+1.94%) |
Feb 01, 2023 | 54.39 | 57.37 | 54.39 | 56.76 | 2,253,164 | +1.91(+3.48%) |
Jan 31, 2023 | 53.51 | 54.99 | 53.03 | 54.85 | 2,002,111 | +2.10(+3.98%) |
Jan 30, 2023 | 52.50 | 53.03 | 51.69 | 52.75 | 1,316,826 | -0.04(-0.08%) |
Jan 27, 2023 | 50.09 | 53.10 | 49.95 | 52.79 | 2,311,143 | +1.13(+2.19%) |
Jan 26, 2023 | 50.83 | 51.68 | 49.97 | 51.66 | 1,333,727 | +1.10(+2.18%) |
Jan 25, 2023 | 49.96 | 50.78 | 49.61 | 50.56 | 1,138,511 | +0.31(+0.62%) |
Jan 24, 2023 | 51.40 | 51.72 | 50.17 | 50.25 | 955,959 | -1.25(-2.43%) |
Jan 23, 2023 | 51.68 | 52.20 | 50.55 | 51.50 | 1,379,669 | -0.04(-0.08%) |
Jan 20, 2023 | 52.03 | 52.28 | 50.91 | 51.54 | 1,976,338 | -0.22(-0.43%) |
Jan 19, 2023 | 52.24 | 52.51 | 49.95 | 51.76 | 2,497,052 | -1.66(-3.11%) |
Jan 18, 2023 | 53.34 | 55.11 | 53.20 | 53.42 | 1,474,499 | +0.37(+0.70%) |
Jan 17, 2023 | 51.42 | 53.53 | 51.42 | 53.05 | 1,908,440 | +1.32(+2.55%) |
Jan 13, 2023 | 50.64 | 51.92 | 50.12 | 51.73 | 954,649 | +0.58(+1.13%) |
Jan 12, 2023 | 51.64 | 51.64 | 50.51 | 51.15 | 1,055,620 | -0.01(-0.02%) |
Jan 11, 2023 | 52.64 | 52.64 | 50.69 | 51.16 | 1,477,771 | -1.19(-2.27%) |
Jan 10, 2023 | 51.47 | 52.36 | 51.47 | 52.35 | 840,454 | +0.51(+0.98%) |
Jan 09, 2023 | 52.50 | 52.66 | 51.70 | 51.84 | 1,118,848 | -0.22(-0.42%) |
Jan 06, 2023 | 51.95 | 52.45 | 51.52 | 52.06 | 1,243,468 | +0.63(+1.22%) |
Jan 05, 2023 | 50.45 | 51.69 | 50.04 | 51.43 | 1,509,700 | +0.38(+0.74%) |
Jan 04, 2023 | 49.41 | 51.11 | 49.19 | 51.05 | 2,357,194 | +2.07(+4.23%) |
Jan 03, 2023 | 49.26 | 49.70 | 48.19 | 48.98 | 2,280,275 | +0.19(+0.39%) |
Dec 30, 2022 | 47.52 | 48.79 | 47.05 | 48.79 | 1,429,314 | +0.81(+1.69%) |
Dec 29, 2022 | 46.93 | 48.75 | 46.75 | 47.98 | 1,177,437 | +1.22(+2.61%) |
Dec 28, 2022 | 47.51 | 48.22 | 46.53 | 46.76 | 1,407,186 | -0.66(-1.39%) |
Dec 27, 2022 | 46.75 | 47.54 | 46.53 | 47.42 | 1,872,555 | +0.78(+1.67%) |
Dec 23, 2022 | 46.70 | 47.08 | 46.05 | 46.64 | 1,030,882 | -0.13(-0.28%) |
Dec 22, 2022 | 45.54 | 46.79 | 45.25 | 46.77 | 2,003,634 | +0.62(+1.34%) |
Dec 21, 2022 | 43.88 | 46.21 | 43.87 | 46.15 | 2,886,026 | +2.89(+6.68%) |
Dec 20, 2022 | 43.54 | 44.20 | 43.10 | 43.26 | 1,120,958 | -0.36(-0.83%) |
Dec 19, 2022 | 44.17 | 44.66 | 43.45 | 43.62 | 1,200,183 | -0.68(-1.53%) |
Dec 16, 2022 | 43.66 | 44.80 | 43.29 | 44.30 | 3,494,180 | -0.20(-0.45%) |
Dec 15, 2022 | 44.78 | 45.46 | 44.41 | 44.50 | 1,031,762 | -1.37(-2.99%) |
Dec 14, 2022 | 46.01 | 46.84 | 45.07 | 45.87 | 978,323 | -0.11(-0.24%) |
Dec 13, 2022 | 46.41 | 47.45 | 44.66 | 45.98 | 1,775,245 | +1.76(+3.98%) |
Dec 12, 2022 | 43.75 | 44.47 | 43.10 | 44.22 | 1,252,693 | +0.47(+1.07%) |
Dec 09, 2022 | 43.83 | 44.64 | 43.51 | 43.75 | 664,403 | -0.37(-0.84%) |
Dec 08, 2022 | 44.18 | 45.33 | 43.63 | 44.12 | 1,085,295 | -0.09(-0.20%) |
Dec 07, 2022 | 43.79 | 45.36 | 43.38 | 44.21 | 1,395,898 | +0.45(+1.03%) |
Dec 06, 2022 | 44.14 | 44.63 | 42.99 | 43.76 | 1,353,695 | -0.84(-1.88%) |
Dec 05, 2022 | 44.86 | 45.00 | 44.01 | 44.60 | 776,541 | -0.68(-1.50%) |
Dec 02, 2022 | 44.58 | 45.66 | 44.11 | 45.28 | 725,588 | -0.07(-0.15%) |