Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.30 | 51.40 | 49.00 | 49.90 | 2,498,727 | -1.75(-3.39%) |
Feb 27, 2023 | 52.40 | 52.49 | 50.70 | 51.65 | 3,311,126 | -2.75(-5.06%) |
Feb 24, 2023 | 54.30 | 56.50 | 53.90 | 54.40 | 5,960,733 | +2.70(+5.22%) |
Feb 23, 2023 | 52.50 | 55.20 | 51.00 | 51.70 | 4,402,996 | -2.70(-4.96%) |
Feb 22, 2023 | 57.00 | 58.10 | 53.80 | 54.40 | 5,055,316 | -2.30(-4.06%) |
Feb 21, 2023 | 54.60 | 57.40 | 53.50 | 56.70 | 5,455,851 | +5.50(+10.74%) |
Feb 17, 2023 | 52.10 | 54.00 | 50.80 | 51.20 | 4,970,769 | +0.40(+0.79%) |
Feb 16, 2023 | 49.10 | 50.90 | 47.50 | 50.80 | 5,267,170 | +3.70(+7.86%) |
Feb 15, 2023 | 49.00 | 49.00 | 47.00 | 47.10 | 2,664,611 | -1.30(-2.69%) |
Feb 14, 2023 | 50.20 | 51.40 | 47.60 | 48.40 | 5,169,426 | -3.10(-6.02%) |
Feb 13, 2023 | 53.10 | 53.50 | 51.10 | 51.50 | 2,472,487 | -3.00(-5.50%) |
Feb 10, 2023 | 54.70 | 56.50 | 53.70 | 54.50 | 4,624,329 | +1.10(+2.06%) |
Feb 09, 2023 | 49.80 | 53.70 | 48.90 | 53.40 | 4,509,558 | +2.20(+4.30%) |
Feb 08, 2023 | 49.20 | 52.40 | 48.10 | 51.20 | 4,623,774 | +2.80(+5.79%) |
Feb 07, 2023 | 51.20 | 51.40 | 47.60 | 48.40 | 4,816,318 | -2.50(-4.91%) |
Feb 06, 2023 | 49.80 | 51.00 | 49.10 | 50.90 | 3,214,126 | +2.00(+4.09%) |
Feb 03, 2023 | 50.20 | 51.40 | 48.00 | 48.90 | 5,015,555 | +0.80(+1.66%) |
Feb 02, 2023 | 45.10 | 50.20 | 44.50 | 48.10 | 5,306,109 | +1.40(+3.00%) |
Feb 01, 2023 | 48.80 | 50.60 | 45.80 | 46.70 | 5,723,540 | -2.40(-4.89%) |
Jan 31, 2023 | 50.70 | 51.10 | 48.30 | 49.10 | 3,145,969 | -1.40(-2.77%) |
Jan 30, 2023 | 50.50 | 52.00 | 49.90 | 50.50 | 3,785,182 | +1.90(+3.91%) |
Jan 27, 2023 | 50.20 | 50.20 | 47.30 | 48.60 | 4,081,087 | -1.40(-2.80%) |
Jan 26, 2023 | 50.00 | 51.70 | 49.50 | 50.00 | 3,917,874 | -1.00(-1.96%) |
Jan 25, 2023 | 53.30 | 55.70 | 50.70 | 51.00 | 4,734,304 | +0.00(+0.00%) |
Jan 24, 2023 | 54.60 | 54.70 | 50.60 | 51.00 | 3,865,564 | -3.10(-5.73%) |
Jan 23, 2023 | 54.60 | 55.20 | 53.50 | 54.10 | 2,867,891 | -0.80(-1.46%) |
Jan 20, 2023 | 57.00 | 58.10 | 54.30 | 54.90 | 2,959,597 | -2.70(-4.69%) |
Jan 19, 2023 | 59.50 | 60.60 | 56.50 | 57.60 | 4,615,541 | +0.20(+0.35%) |
Jan 18, 2023 | 53.50 | 57.90 | 53.10 | 57.40 | 5,741,621 | +2.90(+5.32%) |
Jan 17, 2023 | 55.00 | 55.80 | 53.70 | 54.50 | 2,735,986 | +0.60(+1.11%) |
Jan 13, 2023 | 56.40 | 56.40 | 53.00 | 53.90 | 3,613,086 | -1.95(-3.49%) |
Jan 12, 2023 | 58.50 | 59.90 | 55.80 | 55.85 | 4,463,861 | -4.65(-7.69%) |
Jan 11, 2023 | 59.50 | 60.80 | 59.30 | 60.50 | 1,978,332 | +0.50(+0.83%) |
Jan 10, 2023 | 64.40 | 64.40 | 59.70 | 60.00 | 3,361,339 | -4.00(-6.25%) |
Jan 09, 2023 | 62.90 | 65.00 | 62.00 | 64.00 | 2,568,660 | +0.70(+1.11%) |
Jan 06, 2023 | 63.90 | 65.10 | 62.00 | 63.30 | 3,190,195 | -2.60(-3.95%) |
Jan 05, 2023 | 66.10 | 67.40 | 65.30 | 65.90 | 3,110,294 | +0.80(+1.23%) |
Jan 04, 2023 | 67.10 | 67.90 | 64.80 | 65.10 | 3,518,433 | -2.80(-4.12%) |
Jan 03, 2023 | 67.80 | 71.50 | 67.02 | 67.90 | 3,053,549 | -0.70(-1.02%) |
Dec 30, 2022 | 70.00 | 71.10 | 68.60 | 68.60 | 3,139,304 | -0.30(-0.44%) |
Dec 29, 2022 | 68.50 | 69.10 | 67.50 | 68.90 | 2,580,446 | -1.50(-2.13%) |
Dec 28, 2022 | 69.40 | 70.70 | 67.55 | 70.40 | 3,294,507 | +0.20(+0.28%) |
Dec 27, 2022 | 70.60 | 72.50 | 69.60 | 70.20 | 2,765,184 | -0.40(-0.57%) |
Dec 23, 2022 | 73.20 | 74.30 | 69.60 | 70.60 | 3,310,306 | -2.90(-3.95%) |
Dec 22, 2022 | 68.70 | 78.30 | 68.20 | 73.50 | 6,964,837 | +5.40(+7.93%) |
Dec 21, 2022 | 69.50 | 70.00 | 67.40 | 68.10 | 2,950,021 | -4.00(-5.55%) |
Dec 20, 2022 | 73.20 | 75.10 | 70.75 | 72.10 | 3,259,465 | -0.90(-1.23%) |
Dec 19, 2022 | 74.90 | 75.20 | 71.00 | 73.00 | 4,222,546 | -2.80(-3.69%) |
Dec 16, 2022 | 77.70 | 79.10 | 74.20 | 75.80 | 4,818,272 | +0.30(+0.40%) |
Dec 15, 2022 | 70.90 | 77.60 | 70.00 | 75.50 | 5,480,119 | +6.70(+9.74%) |
Dec 14, 2022 | 72.20 | 73.65 | 68.20 | 68.80 | 5,128,544 | -3.60(-4.97%) |
Dec 13, 2022 | 70.90 | 76.80 | 70.50 | 72.40 | 4,748,765 | -5.30(-6.82%) |
Dec 12, 2022 | 77.80 | 78.55 | 76.20 | 77.70 | 2,258,448 | -0.60(-0.77%) |
Dec 09, 2022 | 76.00 | 78.40 | 75.20 | 78.30 | 3,117,196 | +2.90(+3.85%) |
Dec 08, 2022 | 77.60 | 79.00 | 74.80 | 75.40 | 2,769,816 | -2.70(-3.46%) |
Dec 07, 2022 | 77.00 | 78.90 | 76.00 | 78.10 | 3,347,783 | +1.90(+2.49%) |
Dec 06, 2022 | 72.40 | 77.20 | 71.40 | 76.20 | 3,749,889 | +3.00(+4.10%) |
Dec 05, 2022 | 72.70 | 75.10 | 70.90 | 73.20 | 3,874,125 | +2.00(+2.81%) |
Dec 02, 2022 | 75.70 | 75.70 | 71.00 | 71.20 | 3,707,725 | -2.00(-2.73%) |