Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.14 | 58.77 | 56.93 | 58.34 | 1,334,986 | +1.52(+2.67%) |
Feb 27, 2023 | 58.11 | 58.29 | 56.47 | 56.83 | 1,359,630 | -0.67(-1.17%) |
Feb 24, 2023 | 55.79 | 57.54 | 55.60 | 57.50 | 1,280,203 | +0.76(+1.34%) |
Feb 23, 2023 | 55.18 | 57.03 | 55.18 | 56.74 | 1,501,041 | +1.80(+3.28%) |
Feb 22, 2023 | 55.17 | 55.72 | 54.70 | 54.93 | 1,588,793 | -0.12(-0.21%) |
Feb 21, 2023 | 55.33 | 55.58 | 54.61 | 55.05 | 1,248,350 | -1.04(-1.86%) |
Feb 17, 2023 | 55.09 | 56.17 | 54.69 | 56.10 | 1,006,036 | +1.30(+2.37%) |
Feb 16, 2023 | 54.58 | 55.56 | 54.24 | 54.80 | 591,050 | -0.53(-0.96%) |
Feb 15, 2023 | 55.10 | 55.92 | 54.47 | 55.33 | 791,878 | -0.46(-0.83%) |
Feb 14, 2023 | 56.07 | 56.33 | 54.44 | 55.79 | 1,297,613 | -0.84(-1.48%) |
Feb 13, 2023 | 54.01 | 56.64 | 53.52 | 56.63 | 1,381,394 | +3.10(+5.80%) |
Feb 10, 2023 | 50.75 | 53.89 | 50.75 | 53.52 | 1,759,000 | +2.81(+5.54%) |
Feb 09, 2023 | 51.73 | 51.96 | 50.43 | 50.72 | 812,756 | +0.01(+0.02%) |
Feb 08, 2023 | 50.82 | 51.47 | 50.59 | 50.71 | 585,032 | -0.81(-1.57%) |
Feb 07, 2023 | 51.18 | 51.71 | 50.56 | 51.51 | 832,533 | +0.14(+0.27%) |
Feb 06, 2023 | 51.74 | 52.07 | 50.85 | 51.38 | 1,183,416 | -0.65(-1.25%) |
Feb 03, 2023 | 51.18 | 52.59 | 51.03 | 52.03 | 1,038,463 | +0.31(+0.59%) |
Feb 02, 2023 | 51.04 | 51.73 | 50.32 | 51.72 | 777,103 | +0.78(+1.53%) |
Feb 01, 2023 | 49.78 | 51.68 | 49.57 | 50.94 | 894,031 | +0.72(+1.43%) |
Jan 31, 2023 | 49.48 | 50.47 | 49.27 | 50.22 | 874,565 | +0.59(+1.19%) |
Jan 30, 2023 | 49.21 | 50.12 | 49.01 | 49.63 | 602,541 | +0.06(+0.12%) |
Jan 27, 2023 | 48.76 | 49.81 | 48.61 | 49.57 | 620,806 | +0.66(+1.35%) |
Jan 26, 2023 | 48.40 | 48.95 | 47.82 | 48.91 | 492,979 | +1.11(+2.33%) |
Jan 25, 2023 | 47.79 | 48.08 | 46.87 | 47.80 | 615,404 | -0.62(-1.28%) |
Jan 24, 2023 | 47.21 | 48.70 | 46.63 | 48.42 | 576,777 | +1.29(+2.74%) |
Jan 23, 2023 | 46.28 | 47.26 | 45.93 | 47.13 | 725,461 | +0.88(+1.90%) |
Jan 20, 2023 | 45.21 | 46.26 | 44.75 | 46.25 | 542,953 | +1.42(+3.16%) |
Jan 19, 2023 | 46.04 | 46.39 | 44.41 | 44.83 | 447,886 | -1.81(-3.89%) |
Jan 18, 2023 | 47.50 | 47.80 | 46.53 | 46.65 | 1,097,961 | +0.34(+0.72%) |
Jan 17, 2023 | 47.41 | 47.79 | 45.65 | 46.31 | 900,381 | -1.02(-2.16%) |
Jan 13, 2023 | 45.72 | 47.41 | 45.40 | 47.34 | 693,792 | +1.30(+2.83%) |
Jan 12, 2023 | 46.80 | 47.02 | 45.87 | 46.04 | 1,044,724 | -0.18(-0.38%) |
Jan 11, 2023 | 45.33 | 46.92 | 45.33 | 46.21 | 1,594,203 | +1.23(+2.74%) |
Jan 10, 2023 | 43.48 | 45.01 | 43.48 | 44.98 | 579,737 | +1.50(+3.44%) |
Jan 09, 2023 | 43.06 | 44.36 | 42.74 | 43.48 | 740,656 | +0.59(+1.38%) |
Jan 06, 2023 | 42.35 | 43.41 | 42.20 | 42.89 | 451,813 | +1.28(+3.08%) |
Jan 05, 2023 | 41.82 | 42.21 | 41.08 | 41.61 | 384,067 | -0.39(-0.94%) |
Jan 04, 2023 | 41.84 | 42.51 | 41.56 | 42.01 | 500,006 | +0.66(+1.60%) |
Jan 03, 2023 | 42.48 | 42.70 | 41.13 | 41.35 | 495,653 | -0.75(-1.78%) |
Dec 30, 2022 | 42.03 | 42.30 | 41.74 | 42.09 | 286,506 | -0.32(-0.74%) |
Dec 29, 2022 | 42.06 | 42.61 | 41.94 | 42.41 | 295,244 | +0.77(+1.85%) |
Dec 28, 2022 | 42.62 | 42.64 | 41.61 | 41.64 | 329,192 | -0.73(-1.72%) |
Dec 27, 2022 | 42.44 | 42.99 | 42.20 | 42.37 | 282,618 | -0.06(-0.14%) |
Dec 23, 2022 | 41.83 | 42.50 | 41.50 | 42.43 | 310,132 | +0.50(+1.20%) |
Dec 22, 2022 | 42.54 | 42.69 | 41.07 | 41.93 | 373,141 | -1.07(-2.50%) |
Dec 21, 2022 | 42.99 | 43.25 | 42.69 | 43.00 | 337,269 | +0.59(+1.39%) |
Dec 20, 2022 | 41.86 | 42.73 | 41.63 | 42.41 | 470,550 | +0.41(+0.99%) |
Dec 19, 2022 | 42.46 | 42.82 | 41.44 | 42.00 | 547,370 | +1.05(+2.58%) |
Dec 16, 2022 | 40.02 | 41.06 | 39.91 | 40.94 | 1,118,385 | +0.28(+0.68%) |
Dec 15, 2022 | 41.71 | 41.74 | 40.30 | 40.67 | 1,020,808 | -1.91(-4.49%) |
Dec 14, 2022 | 43.22 | 44.39 | 42.46 | 42.58 | 873,704 | -0.22(-0.51%) |
Dec 13, 2022 | 45.03 | 45.03 | 41.80 | 42.79 | 972,941 | -0.48(-1.12%) |
Dec 12, 2022 | 42.83 | 43.28 | 42.10 | 43.28 | 1,114,653 | +0.39(+0.92%) |
Dec 09, 2022 | 44.34 | 44.63 | 42.83 | 42.88 | 760,976 | -1.24(-2.81%) |
Dec 08, 2022 | 44.42 | 44.57 | 43.79 | 44.12 | 449,326 | +0.10(+0.22%) |
Dec 07, 2022 | 43.68 | 44.50 | 43.33 | 44.03 | 474,326 | +0.35(+0.81%) |
Dec 06, 2022 | 44.32 | 44.52 | 42.81 | 43.67 | 479,225 | -0.54(-1.23%) |
Dec 05, 2022 | 44.47 | 44.54 | 43.85 | 44.21 | 563,119 | -1.15(-2.54%) |
Dec 02, 2022 | 43.79 | 45.78 | 43.48 | 45.37 | 489,820 | +0.74(+1.66%) |