Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.10 | 54.30 | 53.77 | 53.77 | 120,838 | -0.92(-1.68%) |
Feb 27, 2023 | 55.00 | 55.31 | 54.35 | 54.69 | 221,891 | -0.84(-1.51%) |
Feb 24, 2023 | 56.45 | 56.55 | 55.27 | 55.53 | 292,643 | -0.93(-1.65%) |
Feb 23, 2023 | 57.84 | 57.84 | 56.25 | 56.46 | 177,087 | -0.52(-0.91%) |
Feb 22, 2023 | 57.39 | 57.49 | 56.87 | 56.98 | 158,532 | -0.54(-0.94%) |
Feb 21, 2023 | 57.75 | 58.05 | 57.37 | 57.52 | 170,429 | -1.07(-1.83%) |
Feb 17, 2023 | 58.75 | 58.75 | 58.07 | 58.59 | 217,828 | -1.51(-2.51%) |
Feb 16, 2023 | 60.10 | 60.40 | 59.66 | 60.10 | 353,508 | -1.00(-1.64%) |
Feb 15, 2023 | 60.05 | 61.15 | 59.60 | 61.10 | 109,795 | -0.08(-0.13%) |
Feb 14, 2023 | 60.82 | 61.18 | 60.35 | 61.18 | 120,358 | -0.45(-0.73%) |
Feb 13, 2023 | 62.04 | 62.07 | 60.95 | 61.63 | 108,488 | +0.99(+1.63%) |
Feb 10, 2023 | 60.45 | 61.42 | 60.40 | 60.64 | 250,998 | -2.03(-3.24%) |
Feb 09, 2023 | 63.20 | 63.77 | 62.55 | 62.67 | 174,997 | +2.00(+3.30%) |
Feb 08, 2023 | 61.56 | 61.88 | 60.31 | 60.67 | 230,575 | -1.49(-2.40%) |
Feb 07, 2023 | 62.79 | 62.79 | 61.53 | 62.16 | 136,014 | -0.37(-0.59%) |
Feb 06, 2023 | 61.62 | 62.65 | 61.62 | 62.53 | 571,792 | -1.88(-2.92%) |
Feb 03, 2023 | 65.18 | 65.71 | 64.30 | 64.41 | 254,178 | -1.98(-2.98%) |
Feb 02, 2023 | 67.00 | 67.20 | 66.20 | 66.39 | 280,962 | -0.76(-1.13%) |
Feb 01, 2023 | 66.57 | 67.25 | 65.85 | 67.15 | 277,950 | +3.65(+5.75%) |
Jan 31, 2023 | 62.82 | 63.51 | 62.56 | 63.50 | 279,076 | -0.68(-1.06%) |
Jan 30, 2023 | 63.68 | 64.77 | 63.50 | 64.18 | 343,839 | +0.68(+1.07%) |
Jan 27, 2023 | 63.00 | 63.99 | 62.61 | 63.50 | 192,066 | +1.42(+2.29%) |
Jan 26, 2023 | 61.93 | 62.14 | 61.46 | 62.08 | 273,266 | +2.88(+4.86%) |
Jan 25, 2023 | 58.90 | 59.33 | 58.21 | 59.20 | 188,063 | -0.26(-0.44%) |
Jan 24, 2023 | 59.82 | 59.82 | 59.00 | 59.46 | 86,129 | +0.25(+0.42%) |
Jan 23, 2023 | 58.70 | 59.99 | 58.64 | 59.21 | 240,169 | +0.94(+1.61%) |
Jan 20, 2023 | 57.99 | 58.45 | 57.51 | 58.27 | 152,453 | +0.06(+0.10%) |
Jan 19, 2023 | 56.68 | 58.28 | 56.68 | 58.21 | 100,415 | +2.14(+3.82%) |
Jan 18, 2023 | 56.72 | 57.10 | 56.00 | 56.07 | 138,598 | -0.73(-1.29%) |
Jan 17, 2023 | 56.96 | 57.06 | 56.52 | 56.80 | 122,653 | -2.30(-3.89%) |
Jan 13, 2023 | 59.14 | 59.19 | 58.61 | 59.10 | 134,896 | -0.16(-0.27%) |
Jan 12, 2023 | 59.23 | 59.40 | 58.27 | 59.26 | 331,719 | +3.05(+5.43%) |
Jan 11, 2023 | 55.45 | 56.31 | 55.28 | 56.21 | 180,050 | +2.73(+5.10%) |
Jan 10, 2023 | 53.01 | 53.51 | 52.66 | 53.48 | 214,622 | +1.62(+3.12%) |
Jan 09, 2023 | 52.40 | 52.40 | 51.64 | 51.86 | 155,807 | -0.64(-1.22%) |
Jan 06, 2023 | 52.45 | 53.00 | 51.48 | 52.50 | 282,894 | -0.86(-1.61%) |
Jan 05, 2023 | 53.42 | 53.76 | 53.00 | 53.36 | 310,128 | -0.50(-0.93%) |
Jan 04, 2023 | 52.59 | 53.86 | 52.00 | 53.86 | 219,484 | +2.82(+5.53%) |
Jan 03, 2023 | 51.31 | 51.88 | 50.91 | 51.04 | 207,086 | +1.90(+3.87%) |
Dec 30, 2022 | 49.28 | 49.99 | 48.86 | 49.14 | 60,563 | -0.86(-1.72%) |
Dec 29, 2022 | 48.50 | 50.00 | 48.50 | 50.00 | 203,745 | +1.51(+3.11%) |
Dec 28, 2022 | 49.11 | 49.57 | 48.32 | 48.49 | 182,787 | -0.41(-0.84%) |
Dec 27, 2022 | 48.58 | 49.75 | 48.55 | 48.90 | 366,006 | -0.10(-0.20%) |
Dec 23, 2022 | 49.73 | 49.79 | 48.82 | 49.00 | 60,499 | -1.10(-2.20%) |
Dec 22, 2022 | 51.63 | 51.63 | 49.77 | 50.10 | 131,947 | -1.58(-3.06%) |
Dec 21, 2022 | 50.07 | 51.84 | 50.07 | 51.68 | 171,005 | +0.37(+0.72%) |
Dec 20, 2022 | 51.39 | 52.14 | 51.06 | 51.31 | 109,046 | -0.46(-0.89%) |
Dec 19, 2022 | 52.15 | 52.60 | 51.36 | 51.77 | 194,087 | -1.04(-1.97%) |
Dec 16, 2022 | 52.51 | 53.85 | 52.51 | 52.81 | 401,365 | +0.20(+0.38%) |
Dec 15, 2022 | 53.35 | 53.97 | 52.19 | 52.61 | 312,961 | -0.15(-0.28%) |
Dec 14, 2022 | 53.66 | 53.66 | 52.59 | 52.76 | 170,931 | -0.65(-1.22%) |
Dec 13, 2022 | 55.19 | 55.58 | 53.24 | 53.41 | 176,025 | -0.82(-1.51%) |
Dec 12, 2022 | 54.20 | 54.66 | 53.63 | 54.23 | 120,624 | +0.30(+0.56%) |
Dec 09, 2022 | 54.57 | 54.71 | 53.86 | 53.93 | 255,766 | -1.31(-2.37%) |
Dec 08, 2022 | 54.45 | 55.36 | 52.33 | 55.24 | 371,517 | +2.88(+5.50%) |
Dec 07, 2022 | 51.43 | 52.50 | 51.01 | 52.36 | 205,375 | +1.04(+2.03%) |
Dec 06, 2022 | 50.90 | 51.52 | 50.48 | 51.32 | 274,057 | +2.15(+4.37%) |
Dec 05, 2022 | 50.50 | 51.08 | 49.04 | 49.17 | 251,654 | -2.83(-5.44%) |
Dec 02, 2022 | 48.90 | 52.00 | 48.50 | 52.00 | 278,219 | +2.00(+4.00%) |