Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 39.12 | 41.55 | 38.68 | 40.49 | 6,233,548 | +1.31(+3.34%) |
Feb 27, 2023 | 37.88 | 39.32 | 37.18 | 39.18 | 7,048,133 | +1.75(+4.68%) |
Feb 24, 2023 | 37.70 | 38.34 | 36.05 | 37.43 | 9,527,146 | -0.90(-2.35%) |
Feb 23, 2023 | 45.61 | 46.58 | 34.33 | 38.33 | 27,611,932 | -11.48(-23.05%) |
Feb 22, 2023 | 48.69 | 49.98 | 48.00 | 49.81 | 5,296,271 | +1.84(+3.84%) |
Feb 21, 2023 | 49.67 | 50.87 | 47.87 | 47.97 | 4,000,150 | -3.82(-7.38%) |
Feb 17, 2023 | 50.89 | 52.16 | 50.20 | 51.79 | 3,973,571 | +0.74(+1.45%) |
Feb 16, 2023 | 52.75 | 54.34 | 51.04 | 51.05 | 3,219,058 | -4.54(-8.17%) |
Feb 15, 2023 | 51.01 | 55.77 | 50.57 | 55.59 | 5,202,212 | +5.22(+10.36%) |
Feb 14, 2023 | 51.56 | 53.24 | 49.01 | 50.37 | 5,886,509 | -2.21(-4.20%) |
Feb 13, 2023 | 52.02 | 53.04 | 49.56 | 52.58 | 4,225,469 | +0.42(+0.81%) |
Feb 10, 2023 | 55.72 | 55.83 | 52.12 | 52.16 | 5,640,244 | -5.76(-9.94%) |
Feb 09, 2023 | 63.73 | 64.79 | 57.90 | 57.92 | 4,216,551 | -4.54(-7.27%) |
Feb 08, 2023 | 63.25 | 64.75 | 61.50 | 62.46 | 2,964,438 | -1.07(-1.68%) |
Feb 07, 2023 | 64.50 | 64.50 | 60.69 | 63.53 | 3,612,213 | -1.32(-2.04%) |
Feb 06, 2023 | 65.31 | 67.04 | 63.70 | 64.85 | 3,852,034 | -2.28(-3.40%) |
Feb 03, 2023 | 68.02 | 71.67 | 66.37 | 67.13 | 5,661,513 | -5.60(-7.70%) |
Feb 02, 2023 | 69.33 | 74.25 | 68.01 | 72.73 | 10,135,988 | +6.22(+9.35%) |
Feb 01, 2023 | 60.84 | 67.12 | 59.87 | 66.51 | 7,210,059 | +6.01(+9.93%) |
Jan 31, 2023 | 59.50 | 61.00 | 58.59 | 60.50 | 3,814,585 | +1.82(+3.10%) |
Jan 30, 2023 | 61.68 | 62.90 | 57.25 | 58.68 | 8,697,868 | -5.06(-7.94%) |
Jan 27, 2023 | 55.97 | 65.16 | 55.97 | 63.74 | 10,988,651 | +7.54(+13.42%) |
Jan 26, 2023 | 58.01 | 59.19 | 54.04 | 56.20 | 5,667,093 | +0.01(+0.02%) |
Jan 25, 2023 | 52.55 | 56.62 | 50.88 | 56.19 | 8,495,421 | +1.54(+2.82%) |
Jan 24, 2023 | 54.42 | 65.62 | 53.55 | 54.65 | 13,641,788 | -4.68(-7.89%) |
Jan 23, 2023 | 53.65 | 59.68 | 53.28 | 59.33 | 27,639,208 | +12.54(+26.80%) |
Jan 20, 2023 | 42.05 | 48.94 | 41.57 | 46.79 | 22,099,090 | +7.88(+20.25%) |
Jan 19, 2023 | 39.75 | 40.57 | 38.44 | 38.91 | 4,961,051 | -2.13(-5.19%) |
Jan 18, 2023 | 44.31 | 44.94 | 41.02 | 41.04 | 3,462,849 | -1.98(-4.60%) |
Jan 17, 2023 | 44.50 | 44.75 | 42.51 | 43.02 | 3,763,176 | -0.21(-0.49%) |
Jan 13, 2023 | 41.77 | 44.55 | 41.58 | 43.23 | 6,161,903 | +1.10(+2.61%) |
Jan 12, 2023 | 42.90 | 43.21 | 38.81 | 42.13 | 5,347,492 | +0.15(+0.36%) |
Jan 11, 2023 | 40.85 | 42.14 | 40.12 | 41.98 | 3,463,068 | +1.78(+4.43%) |
Jan 10, 2023 | 37.98 | 40.22 | 37.61 | 40.20 | 4,699,614 | +2.36(+6.24%) |
Jan 09, 2023 | 38.29 | 40.16 | 37.70 | 37.84 | 4,686,601 | -0.15(-0.39%) |
Jan 06, 2023 | 36.43 | 38.12 | 34.11 | 37.99 | 3,603,596 | +2.54(+7.17%) |
Jan 05, 2023 | 34.65 | 35.78 | 34.00 | 35.45 | 2,867,503 | -0.44(-1.23%) |
Jan 04, 2023 | 33.78 | 36.10 | 32.92 | 35.89 | 5,879,270 | +3.13(+9.55%) |
Jan 03, 2023 | 33.87 | 35.05 | 31.53 | 32.76 | 3,982,387 | -0.13(-0.40%) |
Dec 30, 2022 | 32.16 | 33.33 | 31.89 | 32.89 | 3,233,910 | -0.25(-0.75%) |
Dec 29, 2022 | 31.81 | 34.12 | 31.11 | 33.14 | 4,340,418 | +1.75(+5.58%) |
Dec 28, 2022 | 31.68 | 32.40 | 30.67 | 31.39 | 2,796,008 | -0.76(-2.36%) |
Dec 27, 2022 | 33.03 | 33.78 | 32.08 | 32.15 | 2,215,125 | -1.41(-4.20%) |
Dec 23, 2022 | 33.84 | 34.18 | 32.74 | 33.56 | 2,165,598 | -0.67(-1.96%) |
Dec 22, 2022 | 35.86 | 36.00 | 31.41 | 34.23 | 4,371,209 | -2.55(-6.93%) |
Dec 21, 2022 | 35.22 | 37.15 | 34.87 | 36.78 | 2,905,774 | +2.38(+6.92%) |
Dec 20, 2022 | 33.32 | 34.88 | 32.58 | 34.40 | 3,303,698 | +0.17(+0.50%) |
Dec 19, 2022 | 37.04 | 37.26 | 33.72 | 34.23 | 3,667,902 | -2.67(-7.24%) |
Dec 16, 2022 | 37.84 | 38.28 | 36.00 | 36.90 | 3,445,582 | -1.19(-3.12%) |
Dec 15, 2022 | 39.51 | 40.16 | 36.63 | 38.09 | 4,730,146 | -3.40(-8.19%) |
Dec 14, 2022 | 40.03 | 42.86 | 39.54 | 41.49 | 5,631,192 | +1.86(+4.69%) |
Dec 13, 2022 | 41.92 | 42.64 | 37.55 | 39.63 | 4,894,930 | +2.34(+6.28%) |
Dec 12, 2022 | 37.93 | 38.60 | 34.90 | 37.29 | 3,465,590 | -0.46(-1.22%) |
Dec 09, 2022 | 36.46 | 39.00 | 35.66 | 37.75 | 3,516,492 | +0.79(+2.14%) |
Dec 08, 2022 | 35.71 | 37.43 | 34.63 | 36.96 | 3,079,032 | +1.35(+3.79%) |
Dec 07, 2022 | 36.61 | 38.06 | 34.91 | 35.61 | 3,052,552 | -1.41(-3.81%) |
Dec 06, 2022 | 38.74 | 39.19 | 36.71 | 37.02 | 2,526,988 | -1.52(-3.94%) |
Dec 05, 2022 | 41.85 | 42.87 | 37.96 | 38.54 | 5,177,807 | -3.56(-8.46%) |
Dec 02, 2022 | 41.04 | 42.12 | 39.25 | 42.10 | 6,229,132 | +0.47(+1.13%) |