Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 49.83 | 50.35 | 49.54 | 50.25 | 1,252,550 | +0.36(+0.72%) |
Feb 27, 2023 | 49.01 | 50.16 | 49.01 | 49.89 | 1,235,117 | +1.38(+2.84%) |
Feb 24, 2023 | 48.45 | 48.91 | 48.06 | 48.51 | 1,432,666 | -0.84(-1.70%) |
Feb 23, 2023 | 50.26 | 50.26 | 48.74 | 49.35 | 946,386 | +0.01(+0.01%) |
Feb 22, 2023 | 49.16 | 49.76 | 48.48 | 49.34 | 4,167,051 | +0.36(+0.74%) |
Feb 21, 2023 | 49.46 | 50.07 | 48.62 | 48.98 | 1,376,504 | -1.06(-2.12%) |
Feb 17, 2023 | 49.58 | 50.21 | 49.43 | 50.04 | 1,263,166 | +0.15(+0.30%) |
Feb 16, 2023 | 49.27 | 50.64 | 49.21 | 49.89 | 1,456,986 | -0.15(-0.30%) |
Feb 15, 2023 | 48.84 | 50.55 | 48.83 | 50.04 | 1,582,190 | +0.65(+1.32%) |
Feb 14, 2023 | 49.28 | 50.06 | 48.77 | 49.39 | 1,551,787 | -0.05(-0.11%) |
Feb 13, 2023 | 47.57 | 49.92 | 47.37 | 49.44 | 3,500,543 | +1.57(+3.29%) |
Feb 10, 2023 | 51.75 | 52.16 | 47.61 | 47.87 | 7,090,909 | -9.24(-16.18%) |
Feb 09, 2023 | 58.09 | 58.88 | 57.04 | 57.10 | 1,193,540 | -0.30(-0.52%) |
Feb 08, 2023 | 57.39 | 58.24 | 57.15 | 57.40 | 1,070,251 | -0.46(-0.79%) |
Feb 07, 2023 | 57.14 | 58.12 | 56.82 | 57.86 | 1,504,004 | +0.34(+0.60%) |
Feb 06, 2023 | 58.39 | 58.51 | 57.17 | 57.52 | 1,499,908 | -1.55(-2.62%) |
Feb 03, 2023 | 58.37 | 59.70 | 58.12 | 59.07 | 1,293,899 | -0.50(-0.83%) |
Feb 02, 2023 | 59.77 | 60.93 | 59.15 | 59.56 | 1,391,659 | -0.27(-0.46%) |
Feb 01, 2023 | 57.78 | 60.08 | 57.42 | 59.84 | 1,510,395 | +2.42(+4.22%) |
Jan 31, 2023 | 56.80 | 57.55 | 56.34 | 57.41 | 934,613 | +1.33(+2.36%) |
Jan 30, 2023 | 55.51 | 56.86 | 55.34 | 56.09 | 1,471,935 | -0.40(-0.70%) |
Jan 27, 2023 | 55.36 | 56.82 | 55.26 | 56.49 | 1,283,994 | +1.63(+2.97%) |
Jan 26, 2023 | 54.82 | 55.01 | 53.99 | 54.86 | 981,094 | +0.80(+1.49%) |
Jan 25, 2023 | 52.29 | 54.16 | 51.91 | 54.05 | 1,634,986 | +0.35(+0.66%) |
Jan 24, 2023 | 55.67 | 55.67 | 52.30 | 53.70 | 3,907,640 | -4.17(-7.21%) |
Jan 23, 2023 | 57.00 | 57.92 | 56.65 | 57.87 | 570,344 | +1.40(+2.47%) |
Jan 20, 2023 | 56.16 | 56.92 | 55.79 | 56.48 | 699,238 | +0.67(+1.20%) |
Jan 19, 2023 | 56.14 | 56.23 | 55.16 | 55.80 | 639,253 | -0.65(-1.16%) |
Jan 18, 2023 | 58.15 | 58.34 | 56.41 | 56.46 | 912,963 | -1.14(-1.98%) |
Jan 17, 2023 | 56.42 | 57.68 | 56.41 | 57.60 | 1,174,819 | +0.95(+1.69%) |
Jan 13, 2023 | 55.72 | 56.88 | 55.59 | 56.64 | 790,725 | +0.07(+0.12%) |
Jan 12, 2023 | 55.44 | 56.84 | 55.35 | 56.57 | 1,454,704 | +1.49(+2.71%) |
Jan 11, 2023 | 54.41 | 55.21 | 54.32 | 55.08 | 806,483 | +1.07(+1.98%) |
Jan 10, 2023 | 53.89 | 54.05 | 53.44 | 54.01 | 789,248 | +0.33(+0.61%) |
Jan 09, 2023 | 54.26 | 54.35 | 53.05 | 53.68 | 1,377,277 | -0.78(-1.43%) |
Jan 06, 2023 | 52.95 | 54.81 | 52.88 | 54.46 | 1,326,396 | +1.70(+3.22%) |
Jan 05, 2023 | 52.02 | 52.89 | 51.48 | 52.76 | 1,645,951 | +0.19(+0.37%) |
Jan 04, 2023 | 51.78 | 52.59 | 51.22 | 52.57 | 985,902 | +1.72(+3.37%) |
Jan 03, 2023 | 50.41 | 51.10 | 50.21 | 50.85 | 1,204,779 | +1.18(+2.39%) |
Dec 30, 2022 | 50.00 | 50.46 | 49.51 | 49.67 | 702,574 | -0.97(-1.92%) |
Dec 29, 2022 | 49.39 | 50.66 | 49.27 | 50.64 | 726,897 | +1.97(+4.05%) |
Dec 28, 2022 | 49.62 | 49.85 | 48.67 | 48.67 | 946,447 | -0.89(-1.80%) |
Dec 27, 2022 | 48.65 | 49.65 | 48.58 | 49.56 | 844,270 | +0.54(+1.10%) |
Dec 23, 2022 | 48.70 | 49.34 | 48.55 | 49.02 | 1,082,593 | +0.35(+0.73%) |
Dec 22, 2022 | 49.31 | 49.34 | 47.62 | 48.67 | 1,608,948 | -1.33(-2.65%) |
Dec 21, 2022 | 49.57 | 50.13 | 49.32 | 50.00 | 1,397,441 | +0.48(+0.96%) |
Dec 20, 2022 | 50.36 | 50.36 | 49.16 | 49.52 | 1,869,591 | -0.94(-1.86%) |
Dec 19, 2022 | 50.76 | 50.99 | 50.08 | 50.46 | 1,984,232 | -0.04(-0.07%) |
Dec 16, 2022 | 51.00 | 51.78 | 50.38 | 50.49 | 1,115,795 | -0.87(-1.69%) |
Dec 15, 2022 | 52.09 | 52.22 | 50.82 | 51.36 | 1,447,518 | -1.44(-2.73%) |
Dec 14, 2022 | 52.07 | 53.51 | 52.02 | 52.80 | 2,042,918 | -0.13(-0.25%) |
Dec 13, 2022 | 54.62 | 54.73 | 52.49 | 52.93 | 1,287,229 | +0.13(+0.25%) |
Dec 12, 2022 | 51.16 | 52.93 | 51.01 | 52.80 | 1,071,738 | +1.31(+2.54%) |
Dec 09, 2022 | 51.40 | 51.96 | 51.24 | 51.49 | 863,285 | -0.21(-0.41%) |
Dec 08, 2022 | 51.37 | 51.76 | 51.03 | 51.70 | 1,149,036 | +0.39(+0.76%) |
Dec 07, 2022 | 51.64 | 51.95 | 51.17 | 51.31 | 1,348,334 | -0.62(-1.19%) |
Dec 06, 2022 | 52.53 | 53.05 | 51.28 | 51.93 | 1,473,299 | -0.45(-0.86%) |
Dec 05, 2022 | 53.59 | 53.82 | 52.17 | 52.38 | 1,176,861 | -1.81(-3.34%) |
Dec 02, 2022 | 53.48 | 54.53 | 53.29 | 54.20 | 965,472 | -0.27(-0.49%) |