Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 55.14 | 56.31 | 55.14 | 55.24 | 524,571 | +0.16(+0.28%) |
Feb 27, 2023 | 55.24 | 56.28 | 54.91 | 55.08 | 426,578 | +0.45(+0.82%) |
Feb 24, 2023 | 54.23 | 55.93 | 54.01 | 54.63 | 431,143 | -0.84(-1.51%) |
Feb 23, 2023 | 56.31 | 56.46 | 55.18 | 55.47 | 644,552 | -0.68(-1.21%) |
Feb 22, 2023 | 54.07 | 57.32 | 53.89 | 56.15 | 659,592 | +2.50(+4.65%) |
Feb 21, 2023 | 56.01 | 56.13 | 52.28 | 53.65 | 949,349 | -4.60(-7.90%) |
Feb 17, 2023 | 57.12 | 58.66 | 54.48 | 58.26 | 936,810 | +0.98(+1.71%) |
Feb 16, 2023 | 56.76 | 57.94 | 55.90 | 57.28 | 434,110 | -1.60(-2.72%) |
Feb 15, 2023 | 58.74 | 60.45 | 57.88 | 58.88 | 452,290 | -0.63(-1.06%) |
Feb 14, 2023 | 58.21 | 59.81 | 57.69 | 59.51 | 293,939 | +0.96(+1.64%) |
Feb 13, 2023 | 56.65 | 58.56 | 56.32 | 58.55 | 282,457 | +1.83(+3.22%) |
Feb 10, 2023 | 56.33 | 57.02 | 55.49 | 56.72 | 194,907 | +0.30(+0.53%) |
Feb 09, 2023 | 56.89 | 57.63 | 56.10 | 56.42 | 250,487 | +0.36(+0.64%) |
Feb 08, 2023 | 55.71 | 56.59 | 55.05 | 56.06 | 176,846 | -0.06(-0.10%) |
Feb 07, 2023 | 56.22 | 56.37 | 55.08 | 56.12 | 215,152 | -0.33(-0.58%) |
Feb 06, 2023 | 57.21 | 57.79 | 56.01 | 56.45 | 208,973 | -0.80(-1.39%) |
Feb 03, 2023 | 55.60 | 58.36 | 54.94 | 57.25 | 258,623 | +0.71(+1.25%) |
Feb 02, 2023 | 54.37 | 57.74 | 54.37 | 56.54 | 345,051 | +2.50(+4.62%) |
Feb 01, 2023 | 51.89 | 54.62 | 51.76 | 54.04 | 332,586 | +1.89(+3.63%) |
Jan 31, 2023 | 50.00 | 52.55 | 50.00 | 52.15 | 384,291 | +2.32(+4.66%) |
Jan 30, 2023 | 48.91 | 50.30 | 48.91 | 49.83 | 199,013 | +0.45(+0.90%) |
Jan 27, 2023 | 49.59 | 50.45 | 48.22 | 49.38 | 300,433 | -0.14(-0.27%) |
Jan 26, 2023 | 48.38 | 49.57 | 47.73 | 49.52 | 165,474 | +1.36(+2.82%) |
Jan 25, 2023 | 46.94 | 48.20 | 46.31 | 48.16 | 106,839 | +1.22(+2.61%) |
Jan 24, 2023 | 47.08 | 47.61 | 46.47 | 46.94 | 179,189 | -0.50(-1.06%) |
Jan 23, 2023 | 47.94 | 48.34 | 47.28 | 47.44 | 222,380 | -0.38(-0.79%) |
Jan 20, 2023 | 47.59 | 47.83 | 46.72 | 47.82 | 270,417 | +0.56(+1.19%) |
Jan 19, 2023 | 46.07 | 47.28 | 45.16 | 47.26 | 289,276 | +0.54(+1.16%) |
Jan 18, 2023 | 47.46 | 48.92 | 46.54 | 46.71 | 251,488 | -0.38(-0.80%) |
Jan 17, 2023 | 46.24 | 47.96 | 46.17 | 47.09 | 231,087 | -0.80(-1.66%) |
Jan 13, 2023 | 47.91 | 48.12 | 46.66 | 47.89 | 199,583 | -1.13(-2.30%) |
Jan 12, 2023 | 49.31 | 49.73 | 47.87 | 49.01 | 298,547 | +0.23(+0.48%) |
Jan 11, 2023 | 48.46 | 49.35 | 48.05 | 48.78 | 309,344 | +0.29(+0.60%) |
Jan 10, 2023 | 47.77 | 48.65 | 47.32 | 48.49 | 223,396 | +0.79(+1.65%) |
Jan 09, 2023 | 47.36 | 47.94 | 46.67 | 47.70 | 340,992 | +0.59(+1.26%) |
Jan 06, 2023 | 46.27 | 47.51 | 45.77 | 47.11 | 237,490 | +1.10(+2.38%) |
Jan 05, 2023 | 46.26 | 46.64 | 45.74 | 46.01 | 220,447 | -0.87(-1.86%) |
Jan 04, 2023 | 46.30 | 47.36 | 45.69 | 46.89 | 255,936 | +1.05(+2.29%) |
Jan 03, 2023 | 48.36 | 48.74 | 45.43 | 45.84 | 430,490 | -2.00(-4.18%) |
Dec 30, 2022 | 46.91 | 48.63 | 46.90 | 47.84 | 520,076 | +0.55(+1.17%) |
Dec 29, 2022 | 46.16 | 47.67 | 46.16 | 47.28 | 538,873 | +1.49(+3.24%) |
Dec 28, 2022 | 46.73 | 47.25 | 45.36 | 45.80 | 327,569 | -0.66(-1.42%) |
Dec 27, 2022 | 45.77 | 46.99 | 45.77 | 46.46 | 356,172 | +0.36(+0.78%) |
Dec 23, 2022 | 45.01 | 46.51 | 45.01 | 46.10 | 484,018 | +0.99(+2.20%) |
Dec 22, 2022 | 42.50 | 45.26 | 41.84 | 45.11 | 840,247 | +0.00(+0.00%) |
Dec 21, 2022 | 44.10 | 45.35 | 43.27 | 45.11 | 315,342 | +1.51(+3.47%) |
Dec 20, 2022 | 45.82 | 45.82 | 43.39 | 43.60 | 487,625 | -2.36(-5.13%) |
Dec 19, 2022 | 47.56 | 48.42 | 45.48 | 45.95 | 419,410 | -1.34(-2.83%) |
Dec 16, 2022 | 47.41 | 48.24 | 46.88 | 47.29 | 1,238,369 | -1.09(-2.25%) |
Dec 15, 2022 | 48.16 | 48.88 | 47.91 | 48.38 | 370,342 | -0.37(-0.76%) |
Dec 14, 2022 | 47.47 | 49.58 | 47.47 | 48.75 | 316,714 | +1.25(+2.64%) |
Dec 13, 2022 | 52.13 | 52.13 | 47.11 | 47.50 | 462,139 | -2.45(-4.91%) |
Dec 12, 2022 | 50.04 | 50.65 | 49.14 | 49.95 | 322,722 | +0.37(+0.74%) |
Dec 09, 2022 | 49.22 | 50.33 | 49.11 | 49.58 | 244,593 | -0.23(-0.47%) |
Dec 08, 2022 | 49.30 | 50.06 | 48.70 | 49.82 | 428,901 | +0.83(+1.70%) |
Dec 07, 2022 | 49.87 | 50.20 | 48.73 | 48.98 | 219,730 | -0.87(-1.74%) |
Dec 06, 2022 | 49.00 | 49.87 | 48.33 | 49.85 | 234,414 | +1.02(+2.10%) |
Dec 05, 2022 | 49.91 | 49.91 | 48.47 | 48.83 | 282,478 | -1.40(-2.79%) |
Dec 02, 2022 | 49.42 | 50.52 | 48.76 | 50.23 | 233,008 | +0.21(+0.42%) |