Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 66.31 | 68.00 | 66.31 | 66.99 | 1,587,620 | +1.21(+1.84%) |
Feb 27, 2023 | 67.45 | 68.10 | 65.61 | 65.78 | 1,648,768 | -1.24(-1.85%) |
Feb 24, 2023 | 66.27 | 68.06 | 66.06 | 67.02 | 1,472,622 | -0.99(-1.46%) |
Feb 23, 2023 | 66.20 | 68.09 | 65.39 | 68.01 | 1,407,550 | +2.80(+4.29%) |
Feb 22, 2023 | 64.04 | 65.21 | 62.80 | 65.21 | 1,757,233 | +0.92(+1.43%) |
Feb 21, 2023 | 64.63 | 66.16 | 63.23 | 64.29 | 1,403,302 | -0.47(-0.73%) |
Feb 17, 2023 | 66.00 | 68.56 | 63.02 | 64.76 | 3,861,217 | +1.35(+2.13%) |
Feb 16, 2023 | 61.56 | 63.85 | 61.30 | 63.41 | 1,742,029 | -0.53(-0.83%) |
Feb 15, 2023 | 61.15 | 64.06 | 60.64 | 63.94 | 1,177,619 | +2.69(+4.39%) |
Feb 14, 2023 | 59.00 | 61.39 | 58.44 | 61.25 | 1,147,546 | +1.76(+2.96%) |
Feb 13, 2023 | 58.99 | 60.34 | 58.33 | 59.49 | 1,874,851 | +1.62(+2.80%) |
Feb 10, 2023 | 57.96 | 58.70 | 56.98 | 57.87 | 916,156 | -0.69(-1.18%) |
Feb 09, 2023 | 59.59 | 60.93 | 58.43 | 58.56 | 879,440 | -0.03(-0.05%) |
Feb 08, 2023 | 59.59 | 61.37 | 58.39 | 58.59 | 422,592 | -0.75(-1.26%) |
Feb 07, 2023 | 58.03 | 59.51 | 56.44 | 59.34 | 549,847 | +1.34(+2.31%) |
Feb 06, 2023 | 57.61 | 59.27 | 57.09 | 58.00 | 416,131 | -0.67(-1.14%) |
Feb 03, 2023 | 58.95 | 61.74 | 58.40 | 58.67 | 520,009 | -2.66(-4.34%) |
Feb 02, 2023 | 59.02 | 61.78 | 59.02 | 61.33 | 1,583,494 | +3.43(+5.92%) |
Feb 01, 2023 | 55.92 | 58.24 | 54.32 | 57.90 | 728,485 | +1.95(+3.49%) |
Jan 31, 2023 | 54.97 | 56.01 | 54.53 | 55.95 | 452,731 | +1.28(+2.34%) |
Jan 30, 2023 | 56.31 | 56.31 | 53.97 | 54.67 | 504,802 | -2.66(-4.64%) |
Jan 27, 2023 | 55.62 | 58.09 | 55.62 | 57.33 | 662,563 | +1.42(+2.54%) |
Jan 26, 2023 | 55.60 | 56.62 | 54.56 | 55.91 | 460,213 | +1.45(+2.66%) |
Jan 25, 2023 | 53.50 | 54.89 | 51.52 | 54.46 | 370,388 | -0.28(-0.51%) |
Jan 24, 2023 | 53.72 | 55.84 | 51.11 | 54.74 | 458,388 | -0.40(-0.73%) |
Jan 23, 2023 | 53.46 | 55.46 | 52.95 | 55.14 | 590,134 | +1.83(+3.43%) |
Jan 20, 2023 | 50.69 | 53.38 | 50.35 | 53.31 | 459,069 | +3.02(+6.01%) |
Jan 19, 2023 | 51.94 | 52.67 | 50.05 | 50.29 | 448,937 | -2.37(-4.50%) |
Jan 18, 2023 | 54.00 | 55.45 | 52.43 | 52.66 | 518,958 | -0.77(-1.44%) |
Jan 17, 2023 | 51.34 | 54.08 | 51.29 | 53.43 | 671,788 | +1.85(+3.59%) |
Jan 13, 2023 | 50.63 | 51.92 | 50.63 | 51.58 | 870,551 | +0.45(+0.88%) |
Jan 12, 2023 | 50.96 | 51.38 | 49.59 | 51.13 | 481,169 | +0.29(+0.57%) |
Jan 11, 2023 | 49.11 | 51.18 | 48.00 | 50.84 | 649,991 | +2.25(+4.63%) |
Jan 10, 2023 | 47.34 | 49.29 | 45.99 | 48.59 | 532,209 | +0.82(+1.72%) |
Jan 09, 2023 | 45.11 | 48.52 | 44.59 | 47.77 | 881,456 | +3.59(+8.13%) |
Jan 06, 2023 | 43.49 | 44.39 | 41.80 | 44.18 | 433,812 | +0.82(+1.89%) |
Jan 05, 2023 | 46.40 | 46.40 | 43.12 | 43.36 | 731,789 | -3.77(-8.00%) |
Jan 04, 2023 | 47.43 | 47.50 | 46.08 | 47.13 | 519,629 | +0.30(+0.64%) |
Jan 03, 2023 | 48.19 | 49.23 | 46.12 | 46.83 | 490,192 | -0.35(-0.74%) |
Dec 30, 2022 | 47.08 | 48.06 | 46.58 | 47.18 | 507,219 | -0.69(-1.44%) |
Dec 29, 2022 | 46.37 | 48.40 | 46.07 | 47.87 | 442,728 | +1.95(+4.25%) |
Dec 28, 2022 | 46.89 | 47.24 | 45.80 | 45.92 | 435,874 | -1.07(-2.28%) |
Dec 27, 2022 | 47.56 | 47.56 | 46.15 | 46.99 | 303,976 | -0.93(-1.94%) |
Dec 23, 2022 | 48.50 | 48.72 | 46.72 | 47.92 | 470,861 | -0.80(-1.64%) |
Dec 22, 2022 | 49.12 | 49.54 | 47.95 | 48.72 | 459,551 | -0.91(-1.83%) |
Dec 21, 2022 | 48.74 | 50.24 | 47.38 | 49.63 | 483,221 | +1.03(+2.12%) |
Dec 20, 2022 | 47.72 | 49.39 | 47.72 | 48.60 | 549,849 | +0.47(+0.98%) |
Dec 19, 2022 | 49.55 | 49.55 | 47.33 | 48.13 | 607,500 | -1.71(-3.43%) |
Dec 16, 2022 | 51.30 | 51.99 | 49.81 | 49.84 | 1,285,157 | -1.79(-3.47%) |
Dec 15, 2022 | 51.01 | 53.34 | 51.01 | 51.63 | 828,458 | -1.25(-2.36%) |
Dec 14, 2022 | 52.24 | 54.30 | 51.65 | 52.88 | 557,836 | +0.45(+0.86%) |
Dec 13, 2022 | 56.88 | 57.00 | 50.97 | 52.43 | 1,187,597 | +0.10(+0.19%) |
Dec 12, 2022 | 50.33 | 52.66 | 50.33 | 52.33 | 787,306 | +2.22(+4.43%) |
Dec 09, 2022 | 50.13 | 50.98 | 49.98 | 50.11 | 305,489 | -0.02(-0.04%) |
Dec 08, 2022 | 47.79 | 50.34 | 46.86 | 50.13 | 621,122 | +2.78(+5.87%) |
Dec 07, 2022 | 46.89 | 47.65 | 46.12 | 47.35 | 340,562 | +0.59(+1.26%) |
Dec 06, 2022 | 47.76 | 47.97 | 46.37 | 46.76 | 450,477 | -0.79(-1.66%) |
Dec 05, 2022 | 50.65 | 50.82 | 47.26 | 47.55 | 422,410 | -3.29(-6.47%) |
Dec 02, 2022 | 50.13 | 51.07 | 49.65 | 50.84 | 858,153 | -0.33(-0.64%) |