Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.65 | 62.56 | 56.33 | 60.28 | 1,999,795 | +6.28(+11.62%) |
Feb 27, 2023 | 53.99 | 55.05 | 53.30 | 54.00 | 657,705 | +0.01(+0.02%) |
Feb 24, 2023 | 52.82 | 54.11 | 52.45 | 53.99 | 369,667 | +0.73(+1.37%) |
Feb 23, 2023 | 51.99 | 53.46 | 51.60 | 53.26 | 412,594 | +1.55(+3.00%) |
Feb 22, 2023 | 51.59 | 52.04 | 51.19 | 51.71 | 552,874 | +0.30(+0.59%) |
Feb 21, 2023 | 52.43 | 52.75 | 51.21 | 51.40 | 463,842 | -1.61(-3.04%) |
Feb 17, 2023 | 52.26 | 53.59 | 51.69 | 53.01 | 406,959 | +0.87(+1.68%) |
Feb 16, 2023 | 51.69 | 52.87 | 51.36 | 52.14 | 232,197 | -0.19(-0.35%) |
Feb 15, 2023 | 51.70 | 52.34 | 51.26 | 52.32 | 252,120 | +0.47(+0.91%) |
Feb 14, 2023 | 51.28 | 52.40 | 50.99 | 51.85 | 303,540 | +0.30(+0.58%) |
Feb 13, 2023 | 50.16 | 51.69 | 49.74 | 51.55 | 209,490 | +1.71(+3.43%) |
Feb 10, 2023 | 50.13 | 50.63 | 49.67 | 49.85 | 327,822 | -0.53(-1.05%) |
Feb 09, 2023 | 51.66 | 51.70 | 50.08 | 50.38 | 294,703 | -0.69(-1.35%) |
Feb 08, 2023 | 50.97 | 51.56 | 50.67 | 51.06 | 151,519 | -0.32(-0.62%) |
Feb 07, 2023 | 52.26 | 52.32 | 50.53 | 51.38 | 248,916 | -1.34(-2.54%) |
Feb 06, 2023 | 52.89 | 54.13 | 52.49 | 52.72 | 190,295 | -0.81(-1.51%) |
Feb 03, 2023 | 52.35 | 53.63 | 52.35 | 53.53 | 248,243 | +0.56(+1.06%) |
Feb 02, 2023 | 51.79 | 52.97 | 51.79 | 52.97 | 233,397 | +1.44(+2.79%) |
Feb 01, 2023 | 50.26 | 52.32 | 50.04 | 51.53 | 340,216 | +0.95(+1.89%) |
Jan 31, 2023 | 49.04 | 50.81 | 49.04 | 50.57 | 380,249 | +1.89(+3.88%) |
Jan 30, 2023 | 49.08 | 49.50 | 48.54 | 48.69 | 275,239 | -0.68(-1.38%) |
Jan 27, 2023 | 48.84 | 50.02 | 48.84 | 49.37 | 319,112 | +0.40(+0.81%) |
Jan 26, 2023 | 49.56 | 49.57 | 48.70 | 48.97 | 169,522 | -0.24(-0.48%) |
Jan 25, 2023 | 49.30 | 51.36 | 49.00 | 49.21 | 131,363 | -0.36(-0.72%) |
Jan 24, 2023 | 49.00 | 49.83 | 48.42 | 49.57 | 181,086 | +0.50(+1.03%) |
Jan 23, 2023 | 48.50 | 49.36 | 48.07 | 49.06 | 358,238 | +0.51(+1.05%) |
Jan 20, 2023 | 49.04 | 49.04 | 48.22 | 48.55 | 234,880 | +0.11(+0.22%) |
Jan 19, 2023 | 49.43 | 49.73 | 48.18 | 48.45 | 264,399 | -1.46(-2.93%) |
Jan 18, 2023 | 51.42 | 51.43 | 49.69 | 49.91 | 274,513 | -1.18(-2.31%) |
Jan 17, 2023 | 51.60 | 52.38 | 50.75 | 51.09 | 159,769 | -0.51(-0.99%) |
Jan 13, 2023 | 50.37 | 51.87 | 50.37 | 51.60 | 162,727 | +0.75(+1.47%) |
Jan 12, 2023 | 50.51 | 51.00 | 50.51 | 50.85 | 275,017 | +0.51(+1.01%) |
Jan 11, 2023 | 50.36 | 50.72 | 49.93 | 50.34 | 156,359 | +0.24(+0.48%) |
Jan 10, 2023 | 48.91 | 50.14 | 48.91 | 50.10 | 279,274 | +0.80(+1.61%) |
Jan 09, 2023 | 49.36 | 49.94 | 49.08 | 49.31 | 279,099 | +0.15(+0.30%) |
Jan 06, 2023 | 47.23 | 49.26 | 47.17 | 49.16 | 312,327 | +2.45(+5.23%) |
Jan 05, 2023 | 47.17 | 47.69 | 46.66 | 46.72 | 254,029 | -0.78(-1.63%) |
Jan 04, 2023 | 49.87 | 50.08 | 46.69 | 47.49 | 457,892 | -2.09(-4.22%) |
Jan 03, 2023 | 50.34 | 50.68 | 49.04 | 49.59 | 239,193 | -0.32(-0.65%) |
Dec 30, 2022 | 50.50 | 51.10 | 49.58 | 49.91 | 154,626 | -1.01(-1.99%) |
Dec 29, 2022 | 50.50 | 51.15 | 50.28 | 50.93 | 284,708 | +0.83(+1.65%) |
Dec 28, 2022 | 50.85 | 51.52 | 50.00 | 50.10 | 131,670 | -0.86(-1.69%) |
Dec 27, 2022 | 50.45 | 51.24 | 49.07 | 50.96 | 205,379 | +0.69(+1.37%) |
Dec 23, 2022 | 50.20 | 50.70 | 50.05 | 50.27 | 220,727 | -0.50(-0.99%) |
Dec 22, 2022 | 50.86 | 51.08 | 50.15 | 50.77 | 428,862 | -0.32(-0.62%) |
Dec 21, 2022 | 50.51 | 51.40 | 49.87 | 51.09 | 238,440 | +1.12(+2.24%) |
Dec 20, 2022 | 50.35 | 50.69 | 49.87 | 49.97 | 185,318 | -0.41(-0.82%) |
Dec 19, 2022 | 50.91 | 51.35 | 49.54 | 50.38 | 353,344 | -0.21(-0.41%) |
Dec 16, 2022 | 51.17 | 51.64 | 50.14 | 50.59 | 1,273,561 | -1.28(-2.47%) |
Dec 15, 2022 | 52.12 | 52.12 | 51.24 | 51.87 | 210,144 | -0.99(-1.88%) |
Dec 14, 2022 | 53.04 | 53.62 | 52.01 | 52.86 | 267,256 | +0.08(+0.15%) |
Dec 13, 2022 | 53.83 | 55.00 | 52.65 | 52.78 | 330,934 | +0.06(+0.11%) |
Dec 12, 2022 | 53.26 | 53.26 | 52.46 | 52.72 | 187,372 | -0.62(-1.17%) |
Dec 09, 2022 | 52.65 | 53.47 | 51.58 | 53.34 | 243,965 | +0.38(+0.73%) |
Dec 08, 2022 | 51.99 | 53.01 | 51.69 | 52.96 | 253,842 | +1.16(+2.24%) |
Dec 07, 2022 | 51.26 | 52.25 | 50.74 | 51.80 | 262,342 | +0.49(+0.96%) |
Dec 06, 2022 | 52.22 | 52.22 | 50.53 | 51.31 | 202,419 | -0.78(-1.50%) |
Dec 05, 2022 | 52.86 | 52.86 | 51.62 | 52.09 | 191,248 | -1.21(-2.28%) |
Dec 02, 2022 | 51.33 | 53.59 | 49.71 | 53.30 | 326,697 | +1.21(+2.33%) |