Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 55.38 | 57.05 | 55.20 | 55.96 | 4,042,942 | +0.88(+1.60%) |
Feb 27, 2023 | 55.37 | 55.54 | 54.42 | 55.08 | 3,237,449 | +0.11(+0.20%) |
Feb 24, 2023 | 54.33 | 55.55 | 54.10 | 54.97 | 3,960,509 | -1.28(-2.28%) |
Feb 23, 2023 | 57.02 | 57.79 | 54.83 | 56.25 | 4,677,402 | -0.16(-0.28%) |
Feb 22, 2023 | 56.80 | 57.80 | 55.59 | 56.41 | 5,320,155 | -0.34(-0.60%) |
Feb 21, 2023 | 58.40 | 59.94 | 55.90 | 56.75 | 6,996,043 | -3.55(-5.89%) |
Feb 17, 2023 | 62.12 | 64.30 | 60.12 | 60.30 | 8,219,283 | -2.77(-4.39%) |
Feb 16, 2023 | 64.90 | 65.79 | 62.63 | 63.07 | 11,448,224 | -3.23(-4.87%) |
Feb 15, 2023 | 58.10 | 66.35 | 57.05 | 66.30 | 33,418,774 | +16.38(+32.81%) |
Feb 14, 2023 | 48.18 | 50.71 | 47.68 | 49.92 | 6,334,812 | +1.30(+2.67%) |
Feb 13, 2023 | 48.85 | 49.47 | 47.95 | 48.62 | 4,573,003 | -0.07(-0.14%) |
Feb 10, 2023 | 48.94 | 49.59 | 48.28 | 48.69 | 3,559,951 | -1.19(-2.39%) |
Feb 09, 2023 | 52.70 | 53.20 | 49.80 | 49.88 | 3,581,523 | -1.87(-3.61%) |
Feb 08, 2023 | 52.45 | 53.57 | 51.55 | 51.75 | 2,708,420 | -0.95(-1.80%) |
Feb 07, 2023 | 52.34 | 53.14 | 50.67 | 52.70 | 4,208,146 | +0.36(+0.69%) |
Feb 06, 2023 | 52.41 | 54.05 | 51.93 | 52.34 | 4,157,993 | -0.76(-1.43%) |
Feb 03, 2023 | 54.26 | 55.61 | 52.90 | 53.10 | 4,539,483 | -3.91(-6.86%) |
Feb 02, 2023 | 56.55 | 58.39 | 55.61 | 57.01 | 8,056,498 | +4.70(+8.98%) |
Feb 01, 2023 | 50.90 | 52.73 | 49.69 | 52.31 | 3,912,628 | +1.61(+3.18%) |
Jan 31, 2023 | 49.23 | 50.77 | 49.21 | 50.70 | 3,673,951 | +1.48(+3.01%) |
Jan 30, 2023 | 51.00 | 51.20 | 49.07 | 49.22 | 3,586,152 | -2.73(-5.26%) |
Jan 27, 2023 | 49.52 | 52.60 | 49.45 | 51.95 | 4,231,517 | +2.20(+4.42%) |
Jan 26, 2023 | 50.00 | 50.61 | 48.64 | 49.75 | 3,785,977 | +1.04(+2.14%) |
Jan 25, 2023 | 45.94 | 48.75 | 45.21 | 48.71 | 5,883,484 | +1.09(+2.29%) |
Jan 24, 2023 | 45.95 | 47.89 | 45.80 | 47.62 | 3,925,025 | +0.43(+0.91%) |
Jan 23, 2023 | 45.87 | 48.12 | 45.45 | 47.19 | 4,384,871 | +1.62(+3.55%) |
Jan 20, 2023 | 44.53 | 45.79 | 44.08 | 45.57 | 3,157,032 | +1.31(+2.96%) |
Jan 19, 2023 | 44.89 | 45.50 | 44.19 | 44.26 | 3,040,969 | -1.42(-3.11%) |
Jan 18, 2023 | 47.93 | 48.00 | 45.30 | 45.68 | 3,541,096 | -1.39(-2.95%) |
Jan 17, 2023 | 46.83 | 47.60 | 45.97 | 47.07 | 3,369,101 | +0.04(+0.09%) |
Jan 13, 2023 | 45.73 | 47.17 | 45.30 | 47.03 | 4,198,074 | +0.33(+0.71%) |
Jan 12, 2023 | 47.38 | 47.53 | 45.60 | 46.70 | 4,375,678 | -0.61(-1.29%) |
Jan 11, 2023 | 45.32 | 47.37 | 44.78 | 47.31 | 4,577,484 | +2.47(+5.51%) |
Jan 10, 2023 | 43.59 | 44.85 | 43.27 | 44.84 | 2,906,625 | +0.85(+1.93%) |
Jan 09, 2023 | 43.15 | 44.88 | 42.77 | 43.99 | 4,003,586 | +1.70(+4.02%) |
Jan 06, 2023 | 43.06 | 43.06 | 41.20 | 42.29 | 3,976,723 | -0.30(-0.70%) |
Jan 05, 2023 | 43.79 | 43.93 | 42.35 | 42.59 | 3,907,197 | -1.72(-3.88%) |
Jan 04, 2023 | 44.47 | 44.68 | 42.94 | 44.31 | 4,651,986 | +0.29(+0.66%) |
Jan 03, 2023 | 45.99 | 46.30 | 43.39 | 44.02 | 2,855,229 | -0.81(-1.81%) |
Dec 30, 2022 | 44.02 | 45.01 | 43.77 | 44.83 | 3,110,437 | -0.51(-1.12%) |
Dec 29, 2022 | 44.30 | 45.75 | 43.76 | 45.34 | 2,945,862 | +2.02(+4.66%) |
Dec 28, 2022 | 43.71 | 44.22 | 42.71 | 43.32 | 2,765,213 | -0.50(-1.14%) |
Dec 27, 2022 | 44.45 | 44.45 | 42.80 | 43.82 | 2,638,068 | -1.06(-2.36%) |
Dec 23, 2022 | 44.50 | 45.03 | 43.64 | 44.88 | 2,421,711 | -0.02(-0.04%) |
Dec 22, 2022 | 45.53 | 45.64 | 43.36 | 44.90 | 3,662,232 | -1.67(-3.59%) |
Dec 21, 2022 | 47.01 | 47.39 | 45.66 | 46.57 | 2,819,110 | -0.02(-0.04%) |
Dec 20, 2022 | 43.91 | 46.81 | 43.54 | 46.59 | 4,532,864 | +2.46(+5.57%) |
Dec 19, 2022 | 45.72 | 46.03 | 43.95 | 44.13 | 4,698,006 | -2.02(-4.38%) |
Dec 16, 2022 | 46.58 | 47.61 | 45.31 | 46.15 | 7,885,477 | -0.63(-1.35%) |
Dec 15, 2022 | 48.16 | 48.96 | 46.56 | 46.78 | 5,954,474 | -4.16(-8.17%) |
Dec 14, 2022 | 51.80 | 53.12 | 50.27 | 50.94 | 4,283,188 | -1.00(-1.93%) |
Dec 13, 2022 | 53.22 | 54.47 | 50.62 | 51.94 | 5,515,310 | +2.72(+5.53%) |
Dec 12, 2022 | 48.31 | 49.56 | 47.23 | 49.22 | 3,606,991 | +1.41(+2.95%) |
Dec 09, 2022 | 48.72 | 49.18 | 47.50 | 47.81 | 2,444,880 | -0.70(-1.44%) |
Dec 08, 2022 | 48.14 | 49.69 | 47.20 | 48.51 | 3,174,415 | +0.74(+1.55%) |
Dec 07, 2022 | 47.23 | 48.17 | 46.03 | 47.77 | 3,950,158 | +0.32(+0.67%) |
Dec 06, 2022 | 51.08 | 51.24 | 47.19 | 47.45 | 4,081,714 | -3.39(-6.67%) |
Dec 05, 2022 | 54.03 | 54.92 | 50.45 | 50.84 | 3,480,044 | -3.65(-6.70%) |
Dec 02, 2022 | 50.82 | 54.97 | 50.50 | 54.49 | 4,552,228 | +2.58(+4.97%) |