Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 55.92 | 55.95 | 53.05 | 53.10 | 1,572,275 | -1.63(-2.98%) |
Feb 27, 2023 | 54.54 | 55.61 | 53.73 | 54.73 | 1,175,391 | +0.38(+0.71%) |
Feb 24, 2023 | 52.58 | 54.35 | 51.84 | 54.35 | 1,812,672 | +1.09(+2.04%) |
Feb 23, 2023 | 52.19 | 53.65 | 51.54 | 53.26 | 1,972,758 | +1.69(+3.28%) |
Feb 22, 2023 | 53.64 | 53.64 | 50.06 | 51.57 | 5,335,989 | -5.58(-9.77%) |
Feb 21, 2023 | 57.56 | 58.66 | 56.97 | 57.15 | 1,417,912 | -0.93(-1.59%) |
Feb 17, 2023 | 60.15 | 60.15 | 57.32 | 58.07 | 1,660,412 | -2.99(-4.90%) |
Feb 16, 2023 | 62.43 | 63.24 | 61.03 | 61.07 | 791,636 | -1.73(-2.76%) |
Feb 15, 2023 | 62.72 | 63.30 | 60.98 | 62.80 | 993,829 | -1.64(-2.55%) |
Feb 14, 2023 | 62.99 | 64.68 | 62.73 | 64.44 | 817,221 | +0.82(+1.28%) |
Feb 13, 2023 | 63.34 | 64.14 | 62.54 | 63.63 | 668,451 | -0.20(-0.31%) |
Feb 10, 2023 | 61.12 | 64.04 | 60.75 | 63.82 | 976,994 | +3.82(+6.37%) |
Feb 09, 2023 | 62.45 | 62.45 | 59.79 | 60.00 | 1,058,126 | -2.18(-3.50%) |
Feb 08, 2023 | 62.33 | 63.14 | 61.81 | 62.18 | 677,461 | -0.75(-1.19%) |
Feb 07, 2023 | 60.30 | 63.00 | 59.78 | 62.93 | 1,002,014 | +3.33(+5.58%) |
Feb 06, 2023 | 61.05 | 61.69 | 59.12 | 59.60 | 908,496 | -1.60(-2.62%) |
Feb 03, 2023 | 60.20 | 63.31 | 59.91 | 61.20 | 1,167,809 | +0.73(+1.20%) |
Feb 02, 2023 | 63.40 | 63.56 | 59.55 | 60.48 | 1,365,314 | -2.90(-4.58%) |
Feb 01, 2023 | 64.35 | 65.27 | 61.63 | 63.38 | 1,289,678 | -1.75(-2.69%) |
Jan 31, 2023 | 63.39 | 65.29 | 63.15 | 65.13 | 875,718 | +1.81(+2.86%) |
Jan 30, 2023 | 64.92 | 65.38 | 63.12 | 63.32 | 993,927 | -2.91(-4.40%) |
Jan 27, 2023 | 67.84 | 68.33 | 65.83 | 66.24 | 1,616,229 | -1.44(-2.12%) |
Jan 26, 2023 | 65.81 | 67.84 | 65.19 | 67.67 | 1,481,371 | +2.72(+4.18%) |
Jan 25, 2023 | 62.81 | 65.09 | 62.18 | 64.96 | 1,547,353 | +2.49(+3.99%) |
Jan 24, 2023 | 61.56 | 62.99 | 60.79 | 62.46 | 1,769,308 | +1.03(+1.68%) |
Jan 23, 2023 | 61.33 | 62.57 | 60.95 | 61.43 | 778,272 | +0.72(+1.18%) |
Jan 20, 2023 | 60.19 | 60.77 | 58.94 | 60.71 | 651,289 | +1.11(+1.87%) |
Jan 19, 2023 | 57.51 | 59.83 | 57.25 | 59.60 | 803,703 | +1.52(+2.61%) |
Jan 18, 2023 | 59.79 | 61.28 | 58.06 | 58.08 | 1,014,528 | -0.95(-1.62%) |
Jan 17, 2023 | 59.31 | 59.85 | 58.61 | 59.04 | 620,155 | -0.03(-0.05%) |
Jan 13, 2023 | 59.12 | 59.30 | 58.30 | 59.07 | 816,775 | +0.01(+0.02%) |
Jan 12, 2023 | 57.78 | 59.74 | 57.59 | 59.06 | 1,084,851 | +2.17(+3.81%) |
Jan 11, 2023 | 56.92 | 57.53 | 55.73 | 56.89 | 706,496 | +0.89(+1.58%) |
Jan 10, 2023 | 55.54 | 56.52 | 54.62 | 56.01 | 650,060 | +0.56(+1.01%) |
Jan 09, 2023 | 55.29 | 56.50 | 55.29 | 55.45 | 651,486 | +1.48(+2.74%) |
Jan 06, 2023 | 53.68 | 54.29 | 52.94 | 53.97 | 593,865 | +1.46(+2.77%) |
Jan 05, 2023 | 52.74 | 53.55 | 51.94 | 52.51 | 668,422 | -0.43(-0.82%) |
Jan 04, 2023 | 51.29 | 53.52 | 50.94 | 52.94 | 944,622 | +0.61(+1.17%) |
Jan 03, 2023 | 55.78 | 56.03 | 51.92 | 52.33 | 1,295,394 | -4.02(-7.13%) |
Dec 30, 2022 | 55.98 | 56.76 | 55.49 | 56.35 | 1,436,710 | -0.01(-0.02%) |
Dec 29, 2022 | 53.98 | 56.57 | 53.70 | 56.36 | 780,110 | +1.92(+3.53%) |
Dec 28, 2022 | 56.48 | 56.48 | 54.22 | 54.44 | 839,564 | -2.25(-3.98%) |
Dec 27, 2022 | 56.69 | 56.84 | 55.73 | 56.70 | 791,830 | +0.47(+0.84%) |
Dec 23, 2022 | 54.66 | 56.53 | 54.53 | 56.22 | 809,684 | +2.26(+4.20%) |
Dec 22, 2022 | 56.16 | 56.49 | 52.55 | 53.96 | 913,076 | -2.50(-4.43%) |
Dec 21, 2022 | 56.32 | 56.85 | 55.17 | 56.46 | 824,594 | +1.78(+3.26%) |
Dec 20, 2022 | 53.38 | 55.27 | 53.28 | 54.68 | 773,344 | +0.97(+1.81%) |
Dec 19, 2022 | 55.40 | 55.64 | 52.85 | 53.70 | 1,095,306 | -0.52(-0.96%) |
Dec 16, 2022 | 54.34 | 55.26 | 52.88 | 54.22 | 2,467,256 | -1.67(-2.99%) |
Dec 15, 2022 | 55.88 | 56.64 | 54.68 | 55.90 | 1,103,593 | -0.89(-1.56%) |
Dec 14, 2022 | 57.47 | 58.26 | 56.24 | 56.78 | 1,141,076 | -0.22(-0.38%) |
Dec 13, 2022 | 57.73 | 58.11 | 56.18 | 57.00 | 1,078,894 | +1.14(+2.04%) |
Dec 12, 2022 | 54.39 | 56.17 | 53.95 | 55.86 | 1,124,683 | +1.98(+3.67%) |
Dec 09, 2022 | 56.11 | 56.66 | 53.85 | 53.88 | 1,123,368 | -2.21(-3.93%) |
Dec 08, 2022 | 59.54 | 60.10 | 55.83 | 56.09 | 1,005,902 | -2.03(-3.49%) |
Dec 07, 2022 | 58.63 | 59.86 | 57.49 | 58.11 | 661,496 | -0.26(-0.44%) |
Dec 06, 2022 | 60.23 | 61.65 | 57.64 | 58.37 | 1,134,748 | -2.14(-3.53%) |
Dec 05, 2022 | 66.23 | 66.35 | 59.59 | 60.51 | 1,056,444 | -4.31(-6.65%) |
Dec 02, 2022 | 64.35 | 65.30 | 63.91 | 64.82 | 935,423 | +0.18(+0.27%) |