Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 50.33 | 51.28 | 49.87 | 50.71 | 828,215 | +1.02(+2.06%) |
Feb 27, 2023 | 48.80 | 50.85 | 48.80 | 49.69 | 679,310 | +2.19(+4.61%) |
Feb 24, 2023 | 49.61 | 50.33 | 47.11 | 47.50 | 850,719 | -3.74(-7.30%) |
Feb 23, 2023 | 51.53 | 52.57 | 50.27 | 51.24 | 755,261 | +1.39(+2.78%) |
Feb 22, 2023 | 48.78 | 50.35 | 48.21 | 49.85 | 761,778 | +1.83(+3.81%) |
Feb 21, 2023 | 47.90 | 48.62 | 47.55 | 48.02 | 830,557 | -0.54(-1.10%) |
Feb 17, 2023 | 48.52 | 49.07 | 47.36 | 48.56 | 897,486 | -1.24(-2.50%) |
Feb 16, 2023 | 50.71 | 51.54 | 49.77 | 49.80 | 486,019 | -1.83(-3.54%) |
Feb 15, 2023 | 49.17 | 51.92 | 49.17 | 51.63 | 473,027 | +1.66(+3.33%) |
Feb 14, 2023 | 49.66 | 50.70 | 49.15 | 49.96 | 425,644 | -0.54(-1.06%) |
Feb 13, 2023 | 51.47 | 51.62 | 50.28 | 50.50 | 592,707 | -0.02(-0.04%) |
Feb 10, 2023 | 49.63 | 50.97 | 48.67 | 50.52 | 461,271 | +0.18(+0.36%) |
Feb 09, 2023 | 52.10 | 53.17 | 50.04 | 50.34 | 806,131 | -0.29(-0.57%) |
Feb 08, 2023 | 52.37 | 53.05 | 50.29 | 50.62 | 497,149 | -0.80(-1.56%) |
Feb 07, 2023 | 51.58 | 52.36 | 49.94 | 51.43 | 644,698 | -0.43(-0.83%) |
Feb 06, 2023 | 50.91 | 52.00 | 49.61 | 51.86 | 609,676 | -0.44(-0.84%) |
Feb 03, 2023 | 52.62 | 54.53 | 51.94 | 52.30 | 556,347 | -1.66(-3.07%) |
Feb 02, 2023 | 54.81 | 55.71 | 53.52 | 53.95 | 803,482 | -0.75(-1.36%) |
Feb 01, 2023 | 54.97 | 55.33 | 52.65 | 54.70 | 900,533 | +0.76(+1.40%) |
Jan 31, 2023 | 51.54 | 54.38 | 51.54 | 53.94 | 642,304 | +1.94(+3.74%) |
Jan 30, 2023 | 53.25 | 53.34 | 51.51 | 52.00 | 697,597 | -1.78(-3.31%) |
Jan 27, 2023 | 54.10 | 54.49 | 52.95 | 53.78 | 473,347 | -0.33(-0.60%) |
Jan 26, 2023 | 56.52 | 56.62 | 53.86 | 54.11 | 501,467 | -0.56(-1.03%) |
Jan 25, 2023 | 55.34 | 55.35 | 53.75 | 54.67 | 470,837 | -1.04(-1.87%) |
Jan 24, 2023 | 57.55 | 57.58 | 55.24 | 55.71 | 881,252 | -1.56(-2.72%) |
Jan 23, 2023 | 54.73 | 57.83 | 54.42 | 57.27 | 752,287 | +3.05(+5.63%) |
Jan 20, 2023 | 55.86 | 55.96 | 53.82 | 54.22 | 1,240,297 | +1.07(+2.02%) |
Jan 19, 2023 | 52.54 | 54.10 | 52.05 | 53.15 | 571,984 | -0.72(-1.33%) |
Jan 18, 2023 | 55.69 | 56.43 | 53.59 | 53.87 | 536,081 | -1.15(-2.09%) |
Jan 17, 2023 | 54.96 | 55.47 | 52.02 | 55.02 | 1,456,118 | -1.34(-2.38%) |
Jan 13, 2023 | 55.39 | 57.02 | 54.44 | 56.36 | 1,103,647 | +0.26(+0.46%) |
Jan 12, 2023 | 54.39 | 56.29 | 52.92 | 56.10 | 1,795,919 | +0.33(+0.58%) |
Jan 11, 2023 | 52.44 | 58.62 | 52.44 | 55.77 | 4,307,191 | +4.70(+9.20%) |
Jan 10, 2023 | 47.00 | 51.09 | 46.81 | 51.07 | 1,621,466 | +4.08(+8.67%) |
Jan 09, 2023 | 45.71 | 48.18 | 45.33 | 47.00 | 1,648,953 | +2.80(+6.34%) |
Jan 06, 2023 | 40.74 | 44.50 | 40.08 | 44.19 | 2,760,900 | +5.95(+15.56%) |
Jan 05, 2023 | 39.53 | 39.83 | 38.06 | 38.24 | 728,856 | -1.98(-4.92%) |
Jan 04, 2023 | 39.79 | 40.90 | 39.50 | 40.22 | 836,646 | +0.70(+1.77%) |
Jan 03, 2023 | 40.42 | 41.88 | 39.45 | 39.53 | 955,783 | +0.41(+1.05%) |
Dec 30, 2022 | 39.03 | 40.61 | 38.66 | 39.11 | 966,768 | -0.14(-0.37%) |
Dec 29, 2022 | 38.05 | 39.72 | 37.40 | 39.26 | 975,596 | +1.31(+3.45%) |
Dec 28, 2022 | 38.86 | 39.65 | 37.74 | 37.95 | 922,563 | -1.30(-3.32%) |
Dec 27, 2022 | 41.39 | 41.79 | 38.08 | 39.25 | 1,676,306 | -0.14(-0.36%) |
Dec 23, 2022 | 42.37 | 42.54 | 38.70 | 39.39 | 1,600,679 | -2.82(-6.69%) |
Dec 22, 2022 | 46.32 | 46.73 | 41.39 | 42.21 | 1,488,888 | -4.65(-9.92%) |
Dec 21, 2022 | 47.91 | 47.95 | 45.51 | 46.86 | 948,706 | -1.65(-3.39%) |
Dec 20, 2022 | 48.18 | 51.54 | 47.50 | 48.51 | 2,323,712 | -0.89(-1.80%) |
Dec 19, 2022 | 49.06 | 50.85 | 47.75 | 49.40 | 2,167,456 | +0.56(+1.16%) |
Dec 16, 2022 | 48.93 | 52.84 | 47.87 | 48.83 | 4,331,119 | +0.22(+0.45%) |
Dec 15, 2022 | 47.84 | 49.63 | 47.50 | 48.61 | 1,105,636 | +0.81(+1.70%) |
Dec 14, 2022 | 46.77 | 48.05 | 46.21 | 47.80 | 816,178 | +1.37(+2.95%) |
Dec 13, 2022 | 46.20 | 47.22 | 44.97 | 46.43 | 903,803 | +1.58(+3.52%) |
Dec 12, 2022 | 46.54 | 47.06 | 44.36 | 44.85 | 758,676 | -2.42(-5.12%) |
Dec 09, 2022 | 46.62 | 48.01 | 46.40 | 47.28 | 414,590 | +0.97(+2.09%) |
Dec 08, 2022 | 48.12 | 48.12 | 46.04 | 46.31 | 595,154 | +0.18(+0.39%) |
Dec 07, 2022 | 47.71 | 48.89 | 45.82 | 46.13 | 525,070 | -2.46(-5.06%) |
Dec 06, 2022 | 50.72 | 50.80 | 47.28 | 48.59 | 783,037 | -1.69(-3.37%) |
Dec 05, 2022 | 53.89 | 53.89 | 49.80 | 50.28 | 1,149,196 | -2.80(-5.28%) |
Dec 02, 2022 | 49.82 | 53.39 | 49.32 | 53.08 | 2,917,423 | +5.69(+12.01%) |