Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 55.74 | 55.78 | 52.89 | 52.94 | 1,577,139 | -1.62(-2.98%) |
Feb 27, 2023 | 54.38 | 55.44 | 53.57 | 54.56 | 1,179,027 | +0.38(+0.71%) |
Feb 24, 2023 | 52.42 | 54.18 | 51.68 | 54.18 | 1,818,280 | +1.08(+2.04%) |
Feb 23, 2023 | 52.03 | 53.49 | 51.38 | 53.10 | 1,978,861 | +1.69(+3.28%) |
Feb 22, 2023 | 53.48 | 53.48 | 49.91 | 51.41 | 5,352,495 | -5.56(-9.77%) |
Feb 21, 2023 | 57.38 | 58.48 | 56.80 | 56.97 | 1,422,298 | -0.92(-1.59%) |
Feb 17, 2023 | 59.97 | 59.97 | 57.14 | 57.89 | 1,665,549 | -2.98(-4.90%) |
Feb 16, 2023 | 62.23 | 63.05 | 60.84 | 60.88 | 794,085 | -1.73(-2.76%) |
Feb 15, 2023 | 62.53 | 63.11 | 60.79 | 62.61 | 996,903 | -1.64(-2.55%) |
Feb 14, 2023 | 62.79 | 64.48 | 62.53 | 64.24 | 819,749 | +0.81(+1.28%) |
Feb 13, 2023 | 63.15 | 63.95 | 62.35 | 63.43 | 670,519 | -0.20(-0.31%) |
Feb 10, 2023 | 60.93 | 63.84 | 60.56 | 63.63 | 980,017 | +3.81(+6.37%) |
Feb 09, 2023 | 62.26 | 62.26 | 59.60 | 59.82 | 1,061,399 | -2.17(-3.50%) |
Feb 08, 2023 | 62.13 | 62.95 | 61.61 | 61.99 | 679,557 | -0.75(-1.19%) |
Feb 07, 2023 | 60.11 | 62.80 | 59.59 | 62.73 | 1,005,113 | +3.32(+5.58%) |
Feb 06, 2023 | 60.86 | 61.50 | 58.94 | 59.42 | 911,306 | -1.60(-2.62%) |
Feb 03, 2023 | 60.01 | 63.12 | 59.73 | 61.02 | 1,171,422 | +0.73(+1.20%) |
Feb 02, 2023 | 63.20 | 63.36 | 59.37 | 60.29 | 1,369,538 | -2.90(-4.58%) |
Feb 01, 2023 | 64.16 | 65.07 | 61.44 | 63.18 | 1,293,667 | -1.75(-2.69%) |
Jan 31, 2023 | 63.19 | 65.09 | 62.96 | 64.93 | 878,427 | +1.81(+2.86%) |
Jan 30, 2023 | 64.72 | 65.18 | 62.93 | 63.13 | 997,002 | -2.91(-4.40%) |
Jan 27, 2023 | 67.63 | 68.12 | 65.63 | 66.03 | 1,621,229 | -1.43(-2.12%) |
Jan 26, 2023 | 65.61 | 67.64 | 64.99 | 67.46 | 1,485,954 | +2.71(+4.18%) |
Jan 25, 2023 | 62.62 | 64.89 | 61.99 | 64.76 | 1,552,139 | +2.48(+3.99%) |
Jan 24, 2023 | 61.37 | 62.79 | 60.60 | 62.27 | 1,774,782 | +1.03(+1.68%) |
Jan 23, 2023 | 61.14 | 62.38 | 60.76 | 61.24 | 780,679 | +0.72(+1.18%) |
Jan 20, 2023 | 60.01 | 60.58 | 58.76 | 60.53 | 653,303 | +1.11(+1.87%) |
Jan 19, 2023 | 57.34 | 59.64 | 57.07 | 59.42 | 806,190 | +1.51(+2.61%) |
Jan 18, 2023 | 59.60 | 61.09 | 57.89 | 57.90 | 1,017,666 | -0.95(-1.62%) |
Jan 17, 2023 | 59.13 | 59.66 | 58.42 | 58.86 | 622,074 | -0.03(-0.05%) |
Jan 13, 2023 | 58.94 | 59.12 | 58.12 | 58.89 | 819,302 | +0.01(+0.02%) |
Jan 12, 2023 | 57.60 | 59.55 | 57.41 | 58.88 | 1,088,207 | +2.16(+3.81%) |
Jan 11, 2023 | 56.75 | 57.36 | 55.55 | 56.72 | 708,681 | +0.88(+1.58%) |
Jan 10, 2023 | 55.37 | 56.34 | 54.45 | 55.83 | 652,071 | +0.56(+1.01%) |
Jan 09, 2023 | 55.12 | 56.32 | 55.12 | 55.27 | 653,501 | +1.47(+2.74%) |
Jan 06, 2023 | 53.52 | 54.12 | 52.77 | 53.80 | 595,702 | +1.45(+2.77%) |
Jan 05, 2023 | 52.58 | 53.39 | 51.78 | 52.35 | 670,489 | -0.43(-0.82%) |
Jan 04, 2023 | 51.13 | 53.35 | 50.78 | 52.78 | 947,544 | +0.61(+1.17%) |
Jan 03, 2023 | 55.61 | 55.85 | 51.76 | 52.17 | 1,299,402 | -4.00(-7.13%) |
Dec 30, 2022 | 55.80 | 56.59 | 55.32 | 56.18 | 1,441,154 | -0.01(-0.02%) |
Dec 29, 2022 | 53.81 | 56.39 | 53.54 | 56.19 | 782,523 | +1.91(+3.53%) |
Dec 28, 2022 | 56.30 | 56.30 | 54.06 | 54.27 | 842,161 | -2.25(-3.98%) |
Dec 27, 2022 | 56.51 | 56.66 | 55.56 | 56.52 | 794,280 | +0.47(+0.84%) |
Dec 23, 2022 | 54.49 | 56.35 | 54.36 | 56.05 | 812,189 | +2.26(+4.20%) |
Dec 22, 2022 | 55.99 | 56.32 | 52.39 | 53.79 | 915,900 | -2.49(-4.43%) |
Dec 21, 2022 | 56.15 | 56.68 | 55.00 | 56.29 | 827,145 | +1.78(+3.26%) |
Dec 20, 2022 | 53.21 | 55.10 | 53.12 | 54.51 | 775,736 | +0.97(+1.81%) |
Dec 19, 2022 | 55.23 | 55.47 | 52.68 | 53.54 | 1,098,695 | -0.52(-0.96%) |
Dec 16, 2022 | 54.18 | 55.09 | 52.71 | 54.06 | 2,474,888 | -1.67(-2.99%) |
Dec 15, 2022 | 55.71 | 56.46 | 54.51 | 55.73 | 1,107,007 | -0.88(-1.56%) |
Dec 14, 2022 | 57.30 | 58.08 | 56.06 | 56.61 | 1,144,606 | -0.22(-0.38%) |
Dec 13, 2022 | 57.55 | 57.93 | 56.01 | 56.83 | 1,082,231 | +1.14(+2.04%) |
Dec 12, 2022 | 54.22 | 56.00 | 53.78 | 55.69 | 1,128,162 | +1.97(+3.67%) |
Dec 09, 2022 | 55.94 | 56.48 | 53.68 | 53.71 | 1,126,843 | -2.20(-3.93%) |
Dec 08, 2022 | 59.36 | 59.91 | 55.66 | 55.91 | 1,009,014 | -2.02(-3.49%) |
Dec 07, 2022 | 58.44 | 59.67 | 57.32 | 57.93 | 663,543 | -0.26(-0.44%) |
Dec 06, 2022 | 60.04 | 61.46 | 57.46 | 58.19 | 1,138,258 | -2.13(-3.53%) |
Dec 05, 2022 | 66.02 | 66.15 | 59.41 | 60.32 | 1,059,712 | -4.30(-6.65%) |
Dec 02, 2022 | 64.15 | 65.10 | 63.71 | 64.62 | 938,316 | +0.18(+0.27%) |