Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 50.22 | 50.55 | 49.57 | 49.57 | 2,781,523 | -0.42(-0.84%) |
Feb 27, 2023 | 50.77 | 50.88 | 49.77 | 49.99 | 2,233,592 | -0.22(-0.44%) |
Feb 24, 2023 | 49.19 | 50.41 | 49.00 | 50.21 | 2,114,131 | +0.16(+0.32%) |
Feb 23, 2023 | 50.00 | 50.37 | 49.33 | 50.05 | 2,014,353 | +0.57(+1.15%) |
Feb 22, 2023 | 48.72 | 49.76 | 48.35 | 49.48 | 1,862,323 | +1.17(+2.42%) |
Feb 21, 2023 | 49.28 | 49.86 | 48.27 | 48.31 | 2,488,424 | -2.01(-3.99%) |
Feb 17, 2023 | 49.95 | 50.92 | 49.84 | 50.32 | 2,496,182 | -0.07(-0.14%) |
Feb 16, 2023 | 50.34 | 51.15 | 50.26 | 50.39 | 2,798,018 | -0.85(-1.66%) |
Feb 15, 2023 | 50.63 | 51.68 | 50.32 | 51.24 | 2,441,583 | +0.04(+0.08%) |
Feb 14, 2023 | 50.55 | 52.17 | 50.54 | 51.20 | 3,111,603 | -0.01(-0.02%) |
Feb 13, 2023 | 49.53 | 51.40 | 49.25 | 51.21 | 3,915,306 | +1.36(+2.73%) |
Feb 10, 2023 | 48.65 | 50.22 | 48.22 | 49.85 | 4,363,917 | +0.41(+0.83%) |
Feb 09, 2023 | 51.34 | 52.84 | 48.72 | 49.44 | 8,133,043 | -1.27(-2.50%) |
Feb 08, 2023 | 52.87 | 53.00 | 47.40 | 50.71 | 21,822,176 | -15.65(-23.58%) |
Feb 07, 2023 | 65.69 | 67.06 | 65.01 | 66.36 | 1,927,458 | +0.25(+0.38%) |
Feb 06, 2023 | 67.11 | 67.60 | 65.68 | 66.11 | 1,563,003 | -1.85(-2.72%) |
Feb 03, 2023 | 66.84 | 69.25 | 66.43 | 67.96 | 1,487,619 | -0.07(-0.10%) |
Feb 02, 2023 | 68.56 | 69.20 | 67.28 | 68.03 | 1,674,656 | -0.35(-0.51%) |
Feb 01, 2023 | 66.71 | 68.67 | 66.10 | 68.38 | 1,580,209 | +1.89(+2.84%) |
Jan 31, 2023 | 64.90 | 67.11 | 64.73 | 66.49 | 2,041,095 | +2.08(+3.23%) |
Jan 30, 2023 | 63.63 | 64.70 | 63.48 | 64.41 | 1,332,415 | -0.23(-0.36%) |
Jan 27, 2023 | 63.59 | 64.72 | 63.54 | 64.64 | 1,142,020 | +0.49(+0.76%) |
Jan 26, 2023 | 64.45 | 64.64 | 63.14 | 64.15 | 1,258,143 | +0.48(+0.75%) |
Jan 25, 2023 | 63.36 | 63.98 | 62.62 | 63.67 | 1,237,041 | -0.35(-0.55%) |
Jan 24, 2023 | 64.41 | 64.56 | 63.62 | 64.02 | 1,115,261 | -0.39(-0.61%) |
Jan 23, 2023 | 63.30 | 64.52 | 62.98 | 64.41 | 1,616,781 | +1.24(+1.96%) |
Jan 20, 2023 | 61.70 | 63.28 | 61.42 | 63.17 | 1,049,899 | +1.63(+2.65%) |
Jan 19, 2023 | 62.38 | 62.60 | 61.20 | 61.54 | 1,255,740 | -1.82(-2.87%) |
Jan 18, 2023 | 64.09 | 64.62 | 63.24 | 63.36 | 1,091,152 | +0.00(+0.00%) |
Jan 17, 2023 | 63.76 | 64.28 | 63.18 | 63.36 | 1,304,112 | -0.87(-1.35%) |
Jan 13, 2023 | 62.96 | 64.38 | 62.94 | 64.23 | 1,046,310 | +0.50(+0.78%) |
Jan 12, 2023 | 63.30 | 63.82 | 62.81 | 63.73 | 1,089,196 | +0.53(+0.84%) |
Jan 11, 2023 | 62.85 | 63.50 | 62.29 | 63.20 | 1,420,140 | +0.96(+1.54%) |
Jan 10, 2023 | 60.98 | 62.38 | 60.67 | 62.24 | 1,080,627 | +0.97(+1.58%) |
Jan 09, 2023 | 61.55 | 61.93 | 60.30 | 61.27 | 1,970,607 | -0.13(-0.21%) |
Jan 06, 2023 | 60.67 | 61.80 | 60.46 | 61.40 | 1,288,645 | +1.33(+2.21%) |
Jan 05, 2023 | 59.39 | 60.33 | 58.83 | 60.07 | 1,368,431 | +0.00(+0.00%) |
Jan 04, 2023 | 58.48 | 60.62 | 58.25 | 60.07 | 1,825,137 | +2.30(+3.98%) |
Jan 03, 2023 | 58.77 | 59.12 | 57.71 | 57.77 | 1,607,844 | +0.45(+0.79%) |
Dec 30, 2022 | 56.35 | 57.38 | 56.04 | 57.32 | 978,721 | +0.12(+0.21%) |
Dec 29, 2022 | 55.94 | 57.32 | 55.56 | 57.20 | 1,211,228 | +1.63(+2.93%) |
Dec 28, 2022 | 56.25 | 56.50 | 54.85 | 55.57 | 1,287,402 | -0.86(-1.52%) |
Dec 27, 2022 | 55.87 | 56.74 | 55.45 | 56.43 | 813,679 | +0.73(+1.31%) |
Dec 23, 2022 | 55.72 | 55.96 | 55.22 | 55.70 | 801,566 | -0.26(-0.46%) |
Dec 22, 2022 | 56.28 | 56.80 | 55.00 | 55.96 | 1,151,513 | -1.19(-2.08%) |
Dec 21, 2022 | 56.67 | 57.21 | 56.24 | 57.15 | 1,322,516 | +1.73(+3.12%) |
Dec 20, 2022 | 55.65 | 56.18 | 55.15 | 55.42 | 1,102,097 | -0.33(-0.59%) |
Dec 19, 2022 | 57.70 | 57.70 | 55.66 | 55.75 | 2,133,420 | -1.62(-2.82%) |
Dec 16, 2022 | 57.41 | 57.75 | 56.62 | 57.37 | 5,281,731 | -0.86(-1.48%) |
Dec 15, 2022 | 57.24 | 58.58 | 56.55 | 58.23 | 2,728,341 | -0.55(-0.94%) |
Dec 14, 2022 | 58.60 | 59.37 | 57.72 | 58.78 | 1,835,828 | +0.14(+0.24%) |
Dec 13, 2022 | 60.01 | 60.61 | 58.12 | 58.64 | 2,083,938 | +0.61(+1.05%) |
Dec 12, 2022 | 57.41 | 58.10 | 56.40 | 58.03 | 2,076,307 | +1.02(+1.79%) |
Dec 09, 2022 | 58.20 | 58.20 | 56.96 | 57.01 | 1,852,787 | -1.87(-3.18%) |
Dec 08, 2022 | 58.05 | 59.19 | 57.66 | 58.88 | 1,696,922 | +1.43(+2.49%) |
Dec 07, 2022 | 57.60 | 57.93 | 56.82 | 57.45 | 1,733,158 | -0.45(-0.78%) |
Dec 06, 2022 | 58.68 | 58.87 | 56.92 | 57.90 | 1,916,628 | -0.39(-0.67%) |
Dec 05, 2022 | 58.10 | 58.54 | 57.08 | 58.29 | 1,986,440 | -0.79(-1.34%) |
Dec 02, 2022 | 57.79 | 59.12 | 57.57 | 59.08 | 2,285,021 | +0.38(+0.65%) |