Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 62.45 | 63.28 | 61.52 | 61.62 | 871,990 | -0.14(-0.23%) |
Feb 27, 2023 | 61.06 | 62.80 | 60.68 | 61.76 | 803,533 | +1.24(+2.05%) |
Feb 24, 2023 | 61.25 | 61.55 | 59.74 | 60.52 | 1,496,332 | -1.10(-1.78%) |
Feb 23, 2023 | 59.27 | 61.85 | 56.98 | 61.62 | 1,832,173 | +7.13(+13.09%) |
Feb 22, 2023 | 54.36 | 55.28 | 53.77 | 54.49 | 961,243 | +0.19(+0.36%) |
Feb 21, 2023 | 54.60 | 55.47 | 53.78 | 54.29 | 686,673 | -0.94(-1.70%) |
Feb 17, 2023 | 56.73 | 56.73 | 54.58 | 55.23 | 728,254 | -2.12(-3.69%) |
Feb 16, 2023 | 57.81 | 58.99 | 57.29 | 57.35 | 549,187 | -0.99(-1.70%) |
Feb 15, 2023 | 58.05 | 58.43 | 56.32 | 58.34 | 557,769 | -1.02(-1.72%) |
Feb 14, 2023 | 57.67 | 59.77 | 57.31 | 59.36 | 537,463 | +1.04(+1.79%) |
Feb 13, 2023 | 58.05 | 59.21 | 57.38 | 58.32 | 496,766 | -0.41(-0.70%) |
Feb 10, 2023 | 56.37 | 58.81 | 56.37 | 58.73 | 518,577 | +3.22(+5.81%) |
Feb 09, 2023 | 57.47 | 57.47 | 55.16 | 55.51 | 439,640 | -1.83(-3.19%) |
Feb 08, 2023 | 57.73 | 58.17 | 56.76 | 57.33 | 422,306 | -0.54(-0.94%) |
Feb 07, 2023 | 56.19 | 57.93 | 55.00 | 57.88 | 660,113 | +2.16(+3.88%) |
Feb 06, 2023 | 56.67 | 57.53 | 54.82 | 55.72 | 682,395 | -1.31(-2.29%) |
Feb 03, 2023 | 55.30 | 57.82 | 55.16 | 57.02 | 1,066,927 | +1.56(+2.82%) |
Feb 02, 2023 | 56.30 | 56.79 | 54.60 | 55.46 | 533,211 | -1.10(-1.94%) |
Feb 01, 2023 | 57.86 | 58.20 | 54.70 | 56.56 | 504,848 | -1.88(-3.22%) |
Jan 31, 2023 | 56.86 | 58.47 | 56.23 | 58.44 | 639,390 | +1.86(+3.29%) |
Jan 30, 2023 | 58.71 | 58.71 | 56.16 | 56.58 | 752,383 | -3.16(-5.29%) |
Jan 27, 2023 | 60.16 | 60.59 | 59.27 | 59.74 | 545,171 | -0.20(-0.34%) |
Jan 26, 2023 | 58.97 | 60.09 | 58.74 | 59.94 | 577,522 | +1.63(+2.80%) |
Jan 25, 2023 | 57.46 | 58.32 | 55.96 | 58.31 | 598,117 | +0.80(+1.39%) |
Jan 24, 2023 | 57.96 | 58.71 | 57.20 | 57.51 | 1,010,455 | +0.37(+0.65%) |
Jan 23, 2023 | 56.59 | 57.64 | 55.40 | 57.14 | 660,238 | +1.01(+1.80%) |
Jan 20, 2023 | 56.66 | 56.88 | 55.21 | 56.13 | 706,208 | +0.04(+0.06%) |
Jan 19, 2023 | 52.89 | 56.28 | 52.61 | 56.09 | 868,661 | +2.92(+5.50%) |
Jan 18, 2023 | 53.29 | 55.24 | 53.13 | 53.17 | 600,952 | +0.13(+0.25%) |
Jan 17, 2023 | 53.50 | 54.07 | 52.93 | 53.04 | 605,004 | -0.04(-0.07%) |
Jan 13, 2023 | 51.33 | 53.53 | 50.77 | 53.07 | 486,047 | +1.60(+3.10%) |
Jan 12, 2023 | 50.45 | 52.47 | 50.05 | 51.47 | 492,578 | +1.72(+3.46%) |
Jan 11, 2023 | 50.39 | 50.39 | 48.88 | 49.75 | 450,016 | -0.07(-0.14%) |
Jan 10, 2023 | 49.72 | 50.12 | 48.38 | 49.82 | 586,310 | +0.05(+0.11%) |
Jan 09, 2023 | 50.30 | 50.83 | 49.67 | 49.77 | 414,580 | +0.82(+1.67%) |
Jan 06, 2023 | 48.96 | 49.52 | 48.30 | 48.95 | 364,303 | +1.01(+2.11%) |
Jan 05, 2023 | 47.87 | 48.56 | 47.03 | 47.94 | 410,815 | +0.02(+0.04%) |
Jan 04, 2023 | 47.46 | 48.49 | 47.16 | 47.93 | 459,893 | -0.23(-0.47%) |
Jan 03, 2023 | 50.46 | 50.70 | 47.70 | 48.16 | 594,874 | -2.71(-5.33%) |
Dec 30, 2022 | 50.14 | 50.93 | 49.83 | 50.87 | 561,005 | +0.44(+0.87%) |
Dec 29, 2022 | 49.45 | 50.60 | 49.35 | 50.43 | 464,085 | +0.88(+1.77%) |
Dec 28, 2022 | 51.55 | 51.61 | 49.23 | 49.55 | 579,184 | -2.10(-4.06%) |
Dec 27, 2022 | 51.92 | 52.04 | 50.92 | 51.65 | 505,029 | +0.09(+0.17%) |
Dec 23, 2022 | 49.56 | 51.58 | 49.52 | 51.56 | 519,356 | +2.62(+5.35%) |
Dec 22, 2022 | 50.91 | 50.91 | 47.78 | 48.95 | 743,512 | -2.08(-4.08%) |
Dec 21, 2022 | 50.64 | 51.10 | 49.76 | 51.03 | 453,306 | +1.64(+3.33%) |
Dec 20, 2022 | 48.96 | 49.73 | 48.68 | 49.38 | 310,888 | +0.47(+0.97%) |
Dec 19, 2022 | 49.55 | 50.28 | 48.48 | 48.91 | 498,913 | -0.11(-0.23%) |
Dec 16, 2022 | 48.77 | 49.63 | 47.84 | 49.02 | 1,671,810 | -1.15(-2.29%) |
Dec 15, 2022 | 49.27 | 50.37 | 48.79 | 50.18 | 881,023 | +0.61(+1.24%) |
Dec 14, 2022 | 49.90 | 50.89 | 49.06 | 49.56 | 938,814 | -0.32(-0.65%) |
Dec 13, 2022 | 50.45 | 51.55 | 49.62 | 49.89 | 1,261,166 | +0.81(+1.64%) |
Dec 12, 2022 | 48.25 | 49.32 | 47.69 | 49.08 | 949,449 | +1.42(+2.97%) |
Dec 09, 2022 | 48.00 | 48.60 | 47.12 | 47.66 | 773,217 | -0.21(-0.44%) |
Dec 08, 2022 | 51.63 | 52.81 | 47.81 | 47.87 | 1,037,482 | -2.81(-5.54%) |
Dec 07, 2022 | 51.18 | 51.95 | 50.23 | 50.68 | 451,025 | -0.02(-0.03%) |
Dec 06, 2022 | 52.64 | 53.60 | 50.51 | 50.70 | 772,972 | -2.39(-4.51%) |
Dec 05, 2022 | 57.17 | 57.99 | 52.96 | 53.09 | 628,835 | -3.14(-5.59%) |
Dec 02, 2022 | 55.40 | 56.65 | 55.38 | 56.24 | 603,861 | +0.31(+0.55%) |