Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.39 | 59.46 | 58.39 | 59.27 | 1,601,856 | +0.75(+1.28%) |
Feb 27, 2023 | 58.44 | 59.05 | 58.00 | 58.52 | 1,494,582 | +0.84(+1.46%) |
Feb 24, 2023 | 57.40 | 58.15 | 57.02 | 57.68 | 1,271,763 | -0.54(-0.93%) |
Feb 23, 2023 | 57.69 | 58.40 | 57.22 | 58.22 | 1,518,140 | +1.40(+2.47%) |
Feb 22, 2023 | 56.54 | 57.83 | 56.21 | 56.82 | 3,542,299 | +1.67(+3.03%) |
Feb 21, 2023 | 55.29 | 56.36 | 54.82 | 55.15 | 2,461,643 | -1.41(-2.50%) |
Feb 17, 2023 | 57.97 | 57.97 | 56.28 | 56.56 | 2,007,563 | -1.68(-2.89%) |
Feb 16, 2023 | 57.70 | 58.80 | 57.32 | 58.24 | 1,440,865 | -0.61(-1.04%) |
Feb 15, 2023 | 58.32 | 59.14 | 57.92 | 58.85 | 1,098,169 | +0.03(+0.05%) |
Feb 14, 2023 | 58.41 | 59.41 | 57.95 | 58.83 | 1,036,806 | -0.29(-0.49%) |
Feb 13, 2023 | 57.98 | 59.12 | 57.82 | 59.11 | 1,068,945 | +1.01(+1.74%) |
Feb 10, 2023 | 57.35 | 58.21 | 57.31 | 58.10 | 1,027,247 | +0.45(+0.77%) |
Feb 09, 2023 | 58.61 | 58.77 | 57.46 | 57.66 | 1,709,395 | -0.18(-0.31%) |
Feb 08, 2023 | 59.08 | 59.28 | 57.48 | 57.84 | 1,618,736 | -1.56(-2.63%) |
Feb 07, 2023 | 58.55 | 59.73 | 58.07 | 59.40 | 1,309,744 | +0.53(+0.91%) |
Feb 06, 2023 | 59.37 | 59.80 | 58.85 | 58.86 | 1,076,953 | -1.20(-1.99%) |
Feb 03, 2023 | 60.50 | 61.00 | 59.63 | 60.06 | 1,153,536 | -0.97(-1.59%) |
Feb 02, 2023 | 60.63 | 61.91 | 60.31 | 61.03 | 1,983,085 | +1.44(+2.42%) |
Feb 01, 2023 | 58.47 | 60.26 | 57.37 | 59.59 | 2,247,464 | +0.76(+1.29%) |
Jan 31, 2023 | 56.99 | 58.85 | 56.91 | 58.83 | 2,325,833 | +2.97(+5.31%) |
Jan 30, 2023 | 56.16 | 57.00 | 55.82 | 55.86 | 1,077,184 | -0.89(-1.57%) |
Jan 27, 2023 | 56.40 | 57.04 | 56.22 | 56.75 | 647,008 | +0.23(+0.40%) |
Jan 26, 2023 | 56.36 | 57.12 | 55.72 | 56.52 | 882,064 | +0.52(+0.94%) |
Jan 25, 2023 | 55.09 | 56.34 | 54.94 | 56.00 | 1,014,829 | +0.27(+0.48%) |
Jan 24, 2023 | 62.48 | 62.48 | 54.10 | 55.73 | 1,168,787 | +0.32(+0.57%) |
Jan 23, 2023 | 54.94 | 55.80 | 54.75 | 55.41 | 953,666 | +0.18(+0.32%) |
Jan 20, 2023 | 54.76 | 55.29 | 54.01 | 55.24 | 1,139,913 | +0.76(+1.40%) |
Jan 19, 2023 | 55.45 | 55.59 | 54.09 | 54.47 | 1,511,413 | -1.20(-2.15%) |
Jan 18, 2023 | 55.85 | 57.00 | 55.51 | 55.67 | 1,490,741 | +0.21(+0.37%) |
Jan 17, 2023 | 55.32 | 55.78 | 55.14 | 55.46 | 1,053,782 | -0.04(-0.07%) |
Jan 13, 2023 | 54.45 | 55.69 | 54.45 | 55.50 | 1,066,462 | +0.12(+0.21%) |
Jan 12, 2023 | 55.07 | 55.70 | 53.75 | 55.38 | 1,495,677 | +0.55(+1.01%) |
Jan 11, 2023 | 55.05 | 55.18 | 54.42 | 54.83 | 1,846,701 | +1.52(+2.86%) |
Jan 10, 2023 | 52.45 | 53.41 | 52.45 | 53.31 | 1,706,894 | +0.51(+0.97%) |
Jan 09, 2023 | 52.91 | 53.79 | 52.59 | 52.79 | 2,347,148 | +0.28(+0.53%) |
Jan 06, 2023 | 52.03 | 53.10 | 51.98 | 52.52 | 1,458,784 | +0.96(+1.86%) |
Jan 05, 2023 | 50.43 | 51.68 | 50.13 | 51.56 | 1,275,697 | +0.46(+0.91%) |
Jan 04, 2023 | 50.64 | 51.31 | 50.33 | 51.09 | 1,609,904 | +1.27(+2.55%) |
Jan 03, 2023 | 50.05 | 50.11 | 49.12 | 49.82 | 1,182,637 | +0.65(+1.32%) |
Dec 30, 2022 | 49.28 | 49.44 | 48.90 | 49.17 | 1,170,919 | -0.48(-0.97%) |
Dec 29, 2022 | 48.66 | 49.91 | 48.29 | 49.65 | 1,009,837 | +1.01(+2.09%) |
Dec 28, 2022 | 49.91 | 50.06 | 48.57 | 48.64 | 1,018,063 | -1.18(-2.37%) |
Dec 27, 2022 | 49.77 | 50.29 | 49.56 | 49.82 | 873,894 | -0.22(-0.43%) |
Dec 23, 2022 | 49.88 | 50.29 | 49.55 | 50.04 | 881,898 | -0.17(-0.33%) |
Dec 22, 2022 | 49.93 | 50.24 | 49.13 | 50.21 | 1,428,932 | -0.40(-0.80%) |
Dec 21, 2022 | 50.14 | 51.00 | 50.06 | 50.61 | 1,235,821 | +1.30(+2.64%) |
Dec 20, 2022 | 48.80 | 49.56 | 48.71 | 49.31 | 1,184,319 | -0.05(-0.10%) |
Dec 19, 2022 | 49.52 | 49.91 | 49.04 | 49.36 | 1,642,800 | -0.43(-0.87%) |
Dec 16, 2022 | 49.83 | 50.27 | 49.22 | 49.79 | 2,383,381 | -0.77(-1.52%) |
Dec 15, 2022 | 48.79 | 50.91 | 48.44 | 50.56 | 2,376,266 | +0.53(+1.06%) |
Dec 14, 2022 | 50.10 | 50.79 | 49.34 | 50.03 | 1,426,469 | +0.20(+0.40%) |
Dec 13, 2022 | 51.66 | 52.23 | 49.66 | 49.83 | 2,235,008 | +1.13(+2.33%) |
Dec 12, 2022 | 48.14 | 48.79 | 47.83 | 48.70 | 1,363,337 | +0.71(+1.48%) |
Dec 09, 2022 | 48.09 | 48.88 | 47.97 | 47.99 | 1,019,078 | -0.73(-1.50%) |
Dec 08, 2022 | 48.46 | 49.52 | 47.94 | 48.72 | 2,153,066 | -0.04(-0.08%) |
Dec 07, 2022 | 46.65 | 49.06 | 46.02 | 48.76 | 4,544,265 | +3.51(+7.75%) |
Dec 06, 2022 | 46.34 | 46.42 | 44.79 | 45.25 | 2,310,277 | -0.91(-1.96%) |
Dec 05, 2022 | 46.25 | 46.70 | 45.99 | 46.16 | 1,470,214 | -1.01(-2.15%) |
Dec 02, 2022 | 46.48 | 47.85 | 46.32 | 47.17 | 1,379,978 | -0.45(-0.95%) |