Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 64.48 | 65.25 | 63.51 | 64.06 | 966,904 | -0.88(-1.36%) |
Feb 27, 2023 | 63.94 | 64.95 | 61.88 | 64.94 | 685,153 | +1.40(+2.20%) |
Feb 24, 2023 | 58.50 | 63.66 | 57.97 | 63.54 | 847,190 | +6.97(+12.32%) |
Feb 23, 2023 | 55.35 | 56.87 | 55.33 | 56.57 | 476,852 | +1.81(+3.31%) |
Feb 22, 2023 | 55.03 | 56.01 | 53.92 | 54.76 | 373,721 | +0.08(+0.15%) |
Feb 21, 2023 | 54.73 | 55.52 | 54.30 | 54.68 | 336,321 | -0.88(-1.58%) |
Feb 17, 2023 | 56.81 | 57.01 | 55.52 | 55.56 | 268,342 | -1.54(-2.70%) |
Feb 16, 2023 | 56.66 | 57.95 | 56.66 | 57.10 | 226,225 | -1.08(-1.86%) |
Feb 15, 2023 | 57.14 | 58.31 | 56.91 | 58.18 | 173,304 | +0.70(+1.22%) |
Feb 14, 2023 | 56.56 | 58.05 | 55.87 | 57.48 | 143,241 | +0.49(+0.86%) |
Feb 13, 2023 | 56.07 | 57.27 | 56.02 | 56.99 | 228,953 | +1.17(+2.10%) |
Feb 10, 2023 | 56.00 | 57.08 | 55.82 | 55.82 | 239,502 | -0.82(-1.45%) |
Feb 09, 2023 | 57.47 | 57.98 | 56.42 | 56.64 | 115,722 | -0.07(-0.12%) |
Feb 08, 2023 | 57.94 | 58.46 | 56.49 | 56.71 | 234,217 | -1.41(-2.43%) |
Feb 07, 2023 | 56.79 | 58.27 | 56.64 | 58.12 | 126,453 | +1.05(+1.84%) |
Feb 06, 2023 | 57.14 | 57.74 | 56.90 | 57.07 | 187,593 | -0.70(-1.21%) |
Feb 03, 2023 | 57.64 | 58.56 | 56.94 | 57.77 | 304,499 | -1.34(-2.27%) |
Feb 02, 2023 | 55.03 | 59.89 | 55.03 | 59.11 | 833,164 | +4.14(+7.53%) |
Feb 01, 2023 | 53.35 | 55.24 | 53.35 | 54.97 | 263,012 | +1.87(+3.52%) |
Jan 31, 2023 | 52.46 | 53.15 | 52.41 | 53.10 | 190,996 | +0.82(+1.57%) |
Jan 30, 2023 | 52.76 | 53.26 | 52.16 | 52.28 | 88,025 | -0.98(-1.84%) |
Jan 27, 2023 | 52.30 | 53.51 | 51.83 | 53.26 | 252,350 | +0.61(+1.16%) |
Jan 26, 2023 | 53.07 | 53.30 | 51.92 | 52.65 | 140,886 | +0.09(+0.17%) |
Jan 25, 2023 | 51.67 | 52.77 | 50.89 | 52.56 | 153,266 | +0.14(+0.27%) |
Jan 24, 2023 | 53.04 | 54.01 | 52.00 | 52.42 | 541,959 | -1.11(-2.07%) |
Jan 23, 2023 | 52.12 | 53.54 | 51.88 | 53.53 | 262,635 | +1.60(+3.08%) |
Jan 20, 2023 | 51.79 | 52.19 | 49.98 | 51.93 | 207,961 | +0.60(+1.17%) |
Jan 19, 2023 | 50.10 | 51.48 | 49.78 | 51.33 | 253,955 | +0.75(+1.48%) |
Jan 18, 2023 | 50.58 | 52.14 | 50.46 | 50.58 | 359,325 | +0.40(+0.80%) |
Jan 17, 2023 | 49.65 | 50.31 | 49.62 | 50.18 | 220,977 | +0.40(+0.80%) |
Jan 13, 2023 | 49.95 | 50.29 | 49.29 | 49.78 | 151,442 | -0.07(-0.14%) |
Jan 12, 2023 | 49.63 | 50.09 | 48.54 | 49.85 | 194,207 | +0.35(+0.71%) |
Jan 11, 2023 | 48.95 | 49.54 | 48.38 | 49.50 | 127,482 | +0.60(+1.23%) |
Jan 10, 2023 | 47.97 | 48.92 | 47.96 | 48.90 | 119,187 | +0.74(+1.54%) |
Jan 09, 2023 | 47.86 | 49.11 | 47.45 | 48.16 | 227,170 | +1.21(+2.58%) |
Jan 06, 2023 | 46.14 | 47.10 | 45.05 | 46.95 | 138,866 | +1.35(+2.96%) |
Jan 05, 2023 | 46.62 | 46.95 | 45.57 | 45.60 | 187,231 | -1.54(-3.27%) |
Jan 04, 2023 | 46.98 | 47.43 | 46.35 | 47.14 | 322,050 | +0.79(+1.70%) |
Jan 03, 2023 | 46.19 | 47.34 | 45.95 | 46.35 | 395,454 | +0.88(+1.94%) |
Dec 30, 2022 | 45.28 | 45.67 | 45.02 | 45.47 | 132,005 | -0.32(-0.70%) |
Dec 29, 2022 | 44.38 | 45.92 | 44.25 | 45.79 | 143,965 | +1.94(+4.42%) |
Dec 28, 2022 | 43.69 | 44.53 | 43.69 | 43.85 | 193,548 | -0.04(-0.09%) |
Dec 27, 2022 | 44.50 | 44.59 | 43.68 | 43.89 | 165,289 | -0.70(-1.57%) |
Dec 23, 2022 | 44.99 | 45.90 | 44.22 | 44.59 | 182,554 | -0.52(-1.15%) |
Dec 22, 2022 | 44.95 | 45.30 | 44.27 | 45.11 | 384,015 | -0.32(-0.70%) |
Dec 21, 2022 | 44.71 | 45.75 | 44.50 | 45.43 | 186,184 | +0.85(+1.91%) |
Dec 20, 2022 | 43.80 | 45.08 | 43.73 | 44.58 | 247,501 | +0.53(+1.20%) |
Dec 19, 2022 | 44.75 | 45.26 | 43.82 | 44.05 | 279,494 | -0.92(-2.05%) |
Dec 16, 2022 | 45.21 | 47.00 | 44.70 | 44.97 | 474,937 | -0.94(-2.05%) |
Dec 15, 2022 | 47.28 | 48.49 | 45.70 | 45.91 | 328,258 | -2.10(-4.37%) |
Dec 14, 2022 | 48.64 | 48.99 | 47.74 | 48.01 | 318,416 | -0.76(-1.56%) |
Dec 13, 2022 | 48.88 | 50.23 | 48.32 | 48.77 | 276,294 | +1.26(+2.65%) |
Dec 12, 2022 | 47.31 | 48.18 | 47.23 | 47.51 | 267,281 | +0.02(+0.04%) |
Dec 09, 2022 | 47.66 | 48.31 | 47.38 | 47.49 | 269,744 | -0.58(-1.21%) |
Dec 08, 2022 | 47.93 | 49.11 | 47.93 | 48.07 | 144,060 | +0.11(+0.23%) |
Dec 07, 2022 | 47.46 | 48.00 | 47.03 | 47.96 | 486,188 | +0.50(+1.05%) |
Dec 06, 2022 | 48.14 | 48.16 | 46.41 | 47.46 | 197,967 | -0.70(-1.45%) |
Dec 05, 2022 | 49.48 | 49.54 | 47.87 | 48.16 | 699,401 | -1.72(-3.45%) |
Dec 02, 2022 | 49.40 | 49.99 | 49.31 | 49.88 | 159,503 | -0.42(-0.83%) |