Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.08 | 55.21 | 53.47 | 53.77 | 970,248 | -0.16(-0.29%) |
Feb 27, 2023 | 52.56 | 54.64 | 51.99 | 53.92 | 690,474 | +1.49(+2.85%) |
Feb 24, 2023 | 51.08 | 52.71 | 50.24 | 52.43 | 740,658 | +0.84(+1.64%) |
Feb 23, 2023 | 52.17 | 52.46 | 50.24 | 51.59 | 954,219 | +0.39(+0.77%) |
Feb 22, 2023 | 50.34 | 51.75 | 49.86 | 51.19 | 964,005 | +0.85(+1.70%) |
Feb 21, 2023 | 52.57 | 53.54 | 50.05 | 50.34 | 1,087,495 | -2.64(-4.99%) |
Feb 17, 2023 | 53.65 | 53.90 | 52.46 | 52.98 | 791,681 | -1.47(-2.71%) |
Feb 16, 2023 | 53.33 | 55.75 | 53.33 | 54.45 | 897,437 | +1.13(+2.12%) |
Feb 15, 2023 | 52.96 | 53.88 | 52.31 | 53.32 | 789,265 | -0.13(-0.23%) |
Feb 14, 2023 | 52.81 | 54.10 | 51.56 | 53.45 | 1,682,317 | +1.02(+1.95%) |
Feb 13, 2023 | 54.55 | 54.70 | 52.29 | 52.43 | 970,719 | -2.23(-4.09%) |
Feb 10, 2023 | 55.72 | 55.82 | 53.10 | 54.66 | 1,138,910 | -0.20(-0.37%) |
Feb 09, 2023 | 53.51 | 55.17 | 52.44 | 54.87 | 1,584,424 | +1.50(+2.81%) |
Feb 08, 2023 | 58.88 | 59.06 | 53.26 | 53.36 | 2,323,359 | -6.77(-11.26%) |
Feb 07, 2023 | 58.25 | 61.62 | 55.86 | 60.13 | 2,079,537 | +3.98(+7.08%) |
Feb 06, 2023 | 55.65 | 57.20 | 55.53 | 56.16 | 1,059,885 | +0.41(+0.74%) |
Feb 03, 2023 | 55.66 | 57.09 | 55.44 | 55.74 | 530,235 | -0.12(-0.21%) |
Feb 02, 2023 | 54.80 | 55.90 | 53.55 | 55.86 | 689,483 | +1.48(+2.73%) |
Feb 01, 2023 | 55.67 | 55.84 | 52.65 | 54.37 | 1,132,217 | -1.31(-2.35%) |
Jan 31, 2023 | 54.99 | 55.87 | 54.24 | 55.68 | 560,499 | +0.40(+0.73%) |
Jan 30, 2023 | 54.32 | 56.33 | 53.94 | 55.28 | 677,493 | +0.33(+0.60%) |
Jan 27, 2023 | 53.73 | 55.66 | 52.75 | 54.95 | 850,695 | +1.31(+2.44%) |
Jan 26, 2023 | 56.66 | 57.00 | 52.89 | 53.64 | 1,032,985 | -3.35(-5.88%) |
Jan 25, 2023 | 59.55 | 60.02 | 55.66 | 56.99 | 1,549,847 | -3.35(-5.55%) |
Jan 24, 2023 | 60.16 | 60.55 | 58.42 | 60.34 | 344,201 | +0.85(+1.42%) |
Jan 23, 2023 | 60.56 | 61.21 | 59.13 | 59.50 | 470,542 | -0.85(-1.40%) |
Jan 20, 2023 | 59.43 | 60.87 | 58.74 | 60.34 | 623,294 | +1.56(+2.65%) |
Jan 19, 2023 | 57.43 | 59.04 | 56.63 | 58.78 | 473,589 | +1.28(+2.23%) |
Jan 18, 2023 | 59.86 | 61.45 | 57.47 | 57.50 | 703,471 | -1.82(-3.07%) |
Jan 17, 2023 | 58.04 | 59.67 | 57.06 | 59.32 | 730,363 | +1.84(+3.20%) |
Jan 13, 2023 | 56.26 | 58.16 | 55.25 | 57.48 | 378,115 | +0.77(+1.36%) |
Jan 12, 2023 | 56.72 | 57.25 | 55.02 | 56.71 | 574,100 | +0.43(+0.77%) |
Jan 11, 2023 | 54.88 | 56.57 | 53.99 | 56.28 | 632,088 | +1.40(+2.54%) |
Jan 10, 2023 | 56.68 | 56.68 | 53.98 | 54.88 | 997,172 | -1.40(-2.48%) |
Jan 09, 2023 | 58.90 | 59.80 | 55.99 | 56.28 | 594,936 | -1.40(-2.42%) |
Jan 06, 2023 | 55.83 | 58.78 | 55.49 | 57.68 | 854,392 | +2.28(+4.12%) |
Jan 05, 2023 | 55.69 | 57.36 | 55.22 | 55.40 | 925,105 | -0.48(-0.86%) |
Jan 04, 2023 | 55.77 | 56.95 | 53.97 | 55.88 | 1,193,740 | -0.27(-0.48%) |
Jan 03, 2023 | 61.81 | 61.83 | 55.41 | 56.15 | 1,580,270 | -6.44(-10.29%) |
Dec 30, 2022 | 61.39 | 62.98 | 61.08 | 62.59 | 636,816 | +0.52(+0.84%) |
Dec 29, 2022 | 61.45 | 62.59 | 60.86 | 62.07 | 830,498 | +0.69(+1.13%) |
Dec 28, 2022 | 68.29 | 68.29 | 58.75 | 61.37 | 1,831,380 | -7.60(-11.01%) |
Dec 27, 2022 | 70.46 | 71.97 | 68.72 | 68.97 | 515,052 | -0.93(-1.34%) |
Dec 23, 2022 | 68.66 | 70.32 | 66.93 | 69.91 | 354,205 | +1.61(+2.35%) |
Dec 22, 2022 | 70.85 | 70.85 | 65.95 | 68.30 | 596,034 | -2.83(-3.98%) |
Dec 21, 2022 | 71.38 | 71.38 | 69.15 | 71.13 | 552,697 | +1.12(+1.60%) |
Dec 20, 2022 | 67.72 | 70.53 | 67.52 | 70.01 | 630,150 | +2.44(+3.60%) |
Dec 19, 2022 | 66.92 | 67.73 | 64.65 | 67.58 | 490,150 | +0.97(+1.46%) |
Dec 16, 2022 | 67.44 | 67.67 | 65.23 | 66.60 | 2,191,551 | -2.11(-3.07%) |
Dec 15, 2022 | 68.30 | 69.42 | 67.55 | 68.71 | 568,564 | +0.25(+0.37%) |
Dec 14, 2022 | 69.21 | 69.21 | 67.11 | 68.46 | 481,510 | -0.37(-0.53%) |
Dec 13, 2022 | 69.02 | 70.25 | 67.16 | 68.83 | 889,558 | +0.91(+1.33%) |
Dec 12, 2022 | 66.32 | 68.28 | 65.19 | 67.92 | 599,154 | +1.99(+3.02%) |
Dec 09, 2022 | 68.35 | 68.99 | 65.79 | 65.93 | 524,472 | -2.25(-3.30%) |
Dec 08, 2022 | 70.27 | 70.64 | 67.54 | 68.18 | 294,170 | -0.48(-0.70%) |
Dec 07, 2022 | 69.02 | 69.32 | 67.19 | 68.66 | 376,645 | -0.63(-0.90%) |
Dec 06, 2022 | 69.11 | 71.07 | 67.82 | 69.29 | 515,143 | +0.27(+0.39%) |
Dec 05, 2022 | 73.78 | 74.35 | 67.59 | 69.02 | 598,104 | -3.49(-4.81%) |
Dec 02, 2022 | 69.31 | 73.34 | 68.76 | 72.51 | 783,377 | +2.30(+3.28%) |