Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 66.51 | 69.25 | 65.92 | 67.21 | 11,488,464 | +3.44(+5.39%) |
Feb 27, 2023 | 64.45 | 65.25 | 63.39 | 63.77 | 3,886,565 | -0.33(-0.51%) |
Feb 24, 2023 | 63.38 | 64.28 | 61.90 | 64.10 | 4,342,346 | -0.79(-1.22%) |
Feb 23, 2023 | 67.25 | 67.41 | 63.42 | 64.89 | 5,250,802 | -1.04(-1.58%) |
Feb 22, 2023 | 67.30 | 68.56 | 65.16 | 65.93 | 4,345,677 | -0.56(-0.84%) |
Feb 21, 2023 | 68.67 | 70.43 | 66.05 | 66.49 | 6,031,501 | -4.18(-5.91%) |
Feb 17, 2023 | 74.95 | 74.95 | 69.80 | 70.67 | 9,330,710 | -4.78(-6.34%) |
Feb 16, 2023 | 73.46 | 79.70 | 72.69 | 75.45 | 22,065,444 | +9.40(+14.23%) |
Feb 15, 2023 | 62.52 | 66.19 | 61.79 | 66.05 | 10,678,014 | +3.95(+6.36%) |
Feb 14, 2023 | 60.52 | 63.28 | 59.86 | 62.10 | 6,546,244 | +0.78(+1.27%) |
Feb 13, 2023 | 64.18 | 64.30 | 60.21 | 61.32 | 9,209,077 | +1.25(+2.08%) |
Feb 10, 2023 | 59.97 | 61.10 | 59.17 | 60.07 | 3,411,701 | -1.24(-2.02%) |
Feb 09, 2023 | 63.00 | 64.55 | 61.00 | 61.31 | 3,459,344 | -1.14(-1.83%) |
Feb 08, 2023 | 63.10 | 64.09 | 62.37 | 62.45 | 2,692,206 | -1.09(-1.72%) |
Feb 07, 2023 | 61.39 | 63.79 | 60.26 | 63.54 | 3,377,268 | +2.00(+3.25%) |
Feb 06, 2023 | 61.20 | 62.69 | 60.84 | 61.54 | 2,758,461 | -0.96(-1.54%) |
Feb 03, 2023 | 62.58 | 64.97 | 61.65 | 62.50 | 3,085,207 | -2.95(-4.51%) |
Feb 02, 2023 | 65.25 | 67.18 | 64.15 | 65.45 | 5,643,845 | +3.16(+5.07%) |
Feb 01, 2023 | 60.30 | 62.80 | 58.98 | 62.29 | 4,364,858 | +2.45(+4.09%) |
Jan 31, 2023 | 58.37 | 60.25 | 58.21 | 59.84 | 3,473,907 | +1.86(+3.21%) |
Jan 30, 2023 | 59.15 | 60.38 | 57.85 | 57.98 | 2,847,791 | -2.41(-3.99%) |
Jan 27, 2023 | 58.84 | 61.49 | 58.70 | 60.39 | 3,363,845 | +0.97(+1.63%) |
Jan 26, 2023 | 58.46 | 59.52 | 57.11 | 59.42 | 3,915,303 | +2.86(+5.06%) |
Jan 25, 2023 | 53.62 | 56.57 | 52.85 | 56.56 | 3,576,779 | +0.15(+0.27%) |
Jan 24, 2023 | 56.40 | 59.66 | 55.67 | 56.41 | 4,870,135 | +0.05(+0.09%) |
Jan 23, 2023 | 54.94 | 56.38 | 54.13 | 56.36 | 3,102,490 | +2.10(+3.87%) |
Jan 20, 2023 | 52.43 | 54.46 | 52.04 | 54.26 | 2,726,577 | +2.16(+4.15%) |
Jan 19, 2023 | 52.41 | 53.30 | 51.05 | 52.10 | 2,723,050 | -1.51(-2.82%) |
Jan 18, 2023 | 56.25 | 56.56 | 53.20 | 53.61 | 3,505,266 | -1.65(-2.99%) |
Jan 17, 2023 | 53.80 | 55.57 | 52.32 | 55.26 | 3,866,471 | +1.24(+2.30%) |
Jan 13, 2023 | 52.22 | 54.25 | 51.91 | 54.02 | 2,619,269 | +1.30(+2.47%) |
Jan 12, 2023 | 51.95 | 52.76 | 49.41 | 52.72 | 3,118,528 | +1.19(+2.31%) |
Jan 11, 2023 | 50.86 | 51.82 | 49.98 | 51.53 | 2,336,449 | +1.11(+2.20%) |
Jan 10, 2023 | 50.33 | 51.05 | 49.54 | 50.42 | 2,141,062 | -0.06(-0.12%) |
Jan 09, 2023 | 50.94 | 52.12 | 50.41 | 50.48 | 2,578,812 | +0.36(+0.72%) |
Jan 06, 2023 | 50.03 | 50.73 | 48.05 | 50.12 | 2,909,499 | -0.07(-0.14%) |
Jan 05, 2023 | 51.64 | 51.73 | 49.70 | 50.19 | 3,508,836 | -1.93(-3.70%) |
Jan 04, 2023 | 51.48 | 52.78 | 50.26 | 52.12 | 3,190,393 | +1.70(+3.37%) |
Jan 03, 2023 | 50.00 | 51.33 | 48.92 | 50.42 | 3,944,736 | +1.46(+2.98%) |
Dec 30, 2022 | 46.90 | 49.06 | 46.60 | 48.96 | 3,043,335 | +0.85(+1.77%) |
Dec 29, 2022 | 45.93 | 48.60 | 45.50 | 48.11 | 3,458,230 | +2.82(+6.23%) |
Dec 28, 2022 | 44.28 | 45.44 | 43.78 | 45.29 | 2,855,634 | +0.70(+1.57%) |
Dec 27, 2022 | 44.32 | 44.85 | 42.78 | 44.59 | 3,142,868 | -0.16(-0.36%) |
Dec 23, 2022 | 44.69 | 44.92 | 43.77 | 44.75 | 1,913,548 | -0.23(-0.51%) |
Dec 22, 2022 | 46.23 | 46.23 | 43.59 | 44.98 | 3,637,719 | -1.93(-4.11%) |
Dec 21, 2022 | 47.08 | 47.61 | 45.61 | 46.91 | 4,249,706 | -0.05(-0.11%) |
Dec 20, 2022 | 45.50 | 47.40 | 45.41 | 46.96 | 2,814,280 | +0.65(+1.40%) |
Dec 19, 2022 | 47.92 | 48.57 | 45.86 | 46.31 | 3,312,573 | -1.61(-3.36%) |
Dec 16, 2022 | 47.86 | 48.86 | 46.88 | 47.92 | 4,454,417 | -0.13(-0.27%) |
Dec 15, 2022 | 49.48 | 51.15 | 47.99 | 48.05 | 4,708,939 | -2.98(-5.84%) |
Dec 14, 2022 | 49.53 | 51.97 | 49.18 | 51.03 | 3,772,391 | +1.28(+2.57%) |
Dec 13, 2022 | 51.60 | 53.64 | 48.53 | 49.75 | 8,343,547 | +1.55(+3.22%) |
Dec 12, 2022 | 46.01 | 48.61 | 45.38 | 48.20 | 4,593,891 | +2.65(+5.82%) |
Dec 09, 2022 | 45.70 | 47.11 | 44.95 | 45.55 | 3,475,305 | -0.24(-0.52%) |
Dec 08, 2022 | 45.78 | 46.80 | 44.35 | 45.79 | 3,366,811 | +0.49(+1.08%) |
Dec 07, 2022 | 45.74 | 46.06 | 44.31 | 45.30 | 3,383,468 | -0.28(-0.61%) |
Dec 06, 2022 | 46.15 | 46.25 | 44.46 | 45.58 | 2,676,119 | -0.51(-1.11%) |
Dec 05, 2022 | 48.54 | 49.64 | 45.27 | 46.09 | 3,763,287 | -2.55(-5.24%) |
Dec 02, 2022 | 47.95 | 49.19 | 47.15 | 48.64 | 2,533,131 | -0.80(-1.62%) |