Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.41 | 43.20 | 42.11 | 42.56 | 6,714,545 | -0.29(-0.67%) |
Feb 27, 2023 | 43.58 | 43.58 | 42.61 | 42.85 | 8,362,801 | -0.06(-0.13%) |
Feb 24, 2023 | 42.85 | 43.64 | 42.58 | 42.91 | 12,377,605 | -1.77(-3.97%) |
Feb 23, 2023 | 45.88 | 46.12 | 44.01 | 44.68 | 12,292,524 | +0.11(+0.26%) |
Feb 22, 2023 | 46.20 | 46.27 | 44.21 | 44.56 | 13,058,663 | -0.61(-1.36%) |
Feb 21, 2023 | 46.08 | 46.89 | 44.70 | 45.18 | 24,410,152 | -5.60(-11.03%) |
Feb 17, 2023 | 50.86 | 51.43 | 50.24 | 50.78 | 6,622,013 | -1.03(-2.00%) |
Feb 16, 2023 | 51.52 | 52.45 | 51.23 | 51.81 | 9,544,738 | +1.79(+3.58%) |
Feb 15, 2023 | 49.46 | 50.06 | 48.93 | 50.02 | 5,371,624 | -0.09(-0.17%) |
Feb 14, 2023 | 49.46 | 50.31 | 49.19 | 50.11 | 5,637,080 | -0.11(-0.21%) |
Feb 13, 2023 | 50.66 | 50.97 | 49.99 | 50.21 | 7,443,732 | +0.13(+0.27%) |
Feb 10, 2023 | 51.16 | 51.36 | 49.64 | 50.08 | 11,425,661 | -3.03(-5.70%) |
Feb 09, 2023 | 54.03 | 54.68 | 52.75 | 53.11 | 8,308,633 | +0.10(+0.18%) |
Feb 08, 2023 | 54.39 | 54.47 | 52.86 | 53.01 | 8,222,894 | -1.67(-3.05%) |
Feb 07, 2023 | 54.48 | 54.99 | 53.63 | 54.68 | 8,350,367 | +0.34(+0.63%) |
Feb 06, 2023 | 54.08 | 54.71 | 53.49 | 54.33 | 5,567,859 | -0.86(-1.56%) |
Feb 03, 2023 | 56.21 | 56.98 | 55.09 | 55.19 | 6,435,036 | -1.61(-2.83%) |
Feb 02, 2023 | 57.75 | 57.75 | 55.93 | 56.80 | 9,536,150 | -1.11(-1.92%) |
Feb 01, 2023 | 57.59 | 59.15 | 56.68 | 57.91 | 8,196,167 | +0.90(+1.58%) |
Jan 31, 2023 | 56.53 | 57.84 | 56.32 | 57.01 | 5,296,832 | -0.29(-0.50%) |
Jan 30, 2023 | 58.05 | 58.10 | 56.66 | 57.30 | 7,790,294 | -3.74(-6.13%) |
Jan 27, 2023 | 61.49 | 61.73 | 60.22 | 61.05 | 5,917,524 | +0.60(+1.00%) |
Jan 26, 2023 | 59.88 | 60.59 | 59.33 | 60.44 | 5,015,509 | +1.66(+2.82%) |
Jan 25, 2023 | 58.56 | 59.05 | 57.66 | 58.79 | 3,805,609 | -0.23(-0.39%) |
Jan 24, 2023 | 57.66 | 59.09 | 57.56 | 59.02 | 4,291,712 | +0.54(+0.92%) |
Jan 23, 2023 | 58.37 | 59.09 | 57.99 | 58.48 | 4,807,530 | +0.60(+1.04%) |
Jan 20, 2023 | 57.93 | 58.41 | 57.60 | 57.88 | 7,173,003 | +0.97(+1.70%) |
Jan 19, 2023 | 56.59 | 57.79 | 56.59 | 56.91 | 5,479,982 | +0.86(+1.54%) |
Jan 18, 2023 | 58.14 | 58.35 | 56.01 | 56.05 | 7,055,380 | -1.38(-2.40%) |
Jan 17, 2023 | 58.54 | 58.76 | 57.12 | 57.43 | 8,884,703 | -3.51(-5.77%) |
Jan 13, 2023 | 61.14 | 62.64 | 60.12 | 60.94 | 8,316,182 | +0.44(+0.73%) |
Jan 12, 2023 | 60.36 | 61.05 | 59.63 | 60.50 | 5,502,129 | +0.13(+0.22%) |
Jan 11, 2023 | 60.60 | 60.90 | 59.11 | 60.37 | 7,804,080 | -0.59(-0.97%) |
Jan 10, 2023 | 61.39 | 61.89 | 60.29 | 60.96 | 5,771,662 | +0.50(+0.82%) |
Jan 09, 2023 | 62.07 | 62.30 | 59.58 | 60.46 | 10,264,005 | -1.12(-1.82%) |
Jan 06, 2023 | 61.26 | 62.15 | 59.95 | 61.58 | 8,867,274 | -1.53(-2.43%) |
Jan 05, 2023 | 60.82 | 63.45 | 60.79 | 63.11 | 11,301,644 | -0.19(-0.30%) |
Jan 04, 2023 | 59.07 | 64.26 | 58.46 | 63.31 | 20,678,864 | +8.10(+14.68%) |
Jan 03, 2023 | 55.52 | 57.05 | 54.47 | 55.20 | 7,660,500 | +1.45(+2.69%) |
Dec 30, 2022 | 53.51 | 54.74 | 53.46 | 53.76 | 4,769,162 | -0.92(-1.68%) |
Dec 29, 2022 | 53.77 | 54.90 | 53.39 | 54.68 | 4,814,095 | +0.90(+1.67%) |
Dec 28, 2022 | 55.88 | 56.25 | 52.78 | 53.78 | 10,494,876 | -2.54(-4.51%) |
Dec 27, 2022 | 55.06 | 57.31 | 54.66 | 56.31 | 8,464,097 | +2.26(+4.18%) |
Dec 23, 2022 | 55.40 | 55.74 | 53.92 | 54.05 | 5,264,210 | -1.18(-2.13%) |
Dec 22, 2022 | 56.27 | 56.89 | 54.70 | 55.23 | 5,553,330 | -0.43(-0.77%) |
Dec 21, 2022 | 53.77 | 55.87 | 53.57 | 55.66 | 4,932,363 | +1.63(+3.01%) |
Dec 20, 2022 | 53.31 | 54.94 | 53.28 | 54.03 | 4,765,542 | -0.74(-1.35%) |
Dec 19, 2022 | 54.99 | 55.36 | 54.30 | 54.77 | 7,300,306 | +0.55(+1.01%) |
Dec 16, 2022 | 55.19 | 55.72 | 54.15 | 54.23 | 7,849,497 | -0.03(-0.05%) |
Dec 15, 2022 | 57.54 | 58.06 | 53.84 | 54.26 | 8,808,530 | -1.84(-3.28%) |
Dec 14, 2022 | 55.79 | 56.58 | 55.60 | 56.09 | 7,615,882 | +0.73(+1.31%) |
Dec 13, 2022 | 57.95 | 58.11 | 54.70 | 55.37 | 8,746,763 | +0.37(+0.68%) |
Dec 12, 2022 | 56.20 | 56.32 | 54.47 | 54.99 | 7,794,152 | -0.86(-1.54%) |
Dec 09, 2022 | 57.34 | 57.67 | 55.45 | 55.85 | 8,346,455 | -1.96(-3.40%) |
Dec 08, 2022 | 57.87 | 58.80 | 57.38 | 57.82 | 7,588,318 | +1.84(+3.28%) |
Dec 07, 2022 | 54.66 | 56.46 | 54.50 | 55.98 | 6,497,121 | -1.82(-3.15%) |
Dec 06, 2022 | 57.66 | 57.93 | 56.06 | 57.80 | 8,105,267 | +1.12(+1.98%) |
Dec 05, 2022 | 58.13 | 58.17 | 56.10 | 56.68 | 9,547,733 | +0.52(+0.92%) |
Dec 02, 2022 | 52.76 | 57.15 | 52.72 | 56.16 | 10,896,986 | +2.67(+5.00%) |