Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.40 | 49.83 | 46.27 | 49.21 | 2,950,027 | +2.74(+5.90%) |
Feb 27, 2023 | 46.54 | 47.18 | 45.87 | 46.47 | 1,103,196 | +0.80(+1.75%) |
Feb 24, 2023 | 44.07 | 45.90 | 43.32 | 45.67 | 2,274,593 | +0.86(+1.92%) |
Feb 23, 2023 | 47.14 | 47.56 | 44.14 | 44.81 | 2,428,339 | -1.68(-3.61%) |
Feb 22, 2023 | 47.00 | 47.68 | 46.07 | 46.49 | 1,368,321 | -0.06(-0.13%) |
Feb 21, 2023 | 46.23 | 47.87 | 45.93 | 46.55 | 1,950,156 | -0.76(-1.61%) |
Feb 17, 2023 | 49.00 | 49.16 | 47.11 | 47.31 | 2,431,979 | -2.77(-5.53%) |
Feb 16, 2023 | 50.60 | 50.80 | 48.46 | 50.08 | 2,260,912 | -0.13(-0.26%) |
Feb 15, 2023 | 51.14 | 52.58 | 49.14 | 50.21 | 6,811,499 | +2.33(+4.87%) |
Feb 14, 2023 | 48.61 | 48.92 | 47.03 | 47.88 | 1,997,075 | +0.25(+0.52%) |
Feb 13, 2023 | 44.87 | 47.65 | 44.77 | 47.63 | 2,027,792 | +1.73(+3.77%) |
Feb 10, 2023 | 46.00 | 47.22 | 45.27 | 45.90 | 1,985,947 | -1.60(-3.37%) |
Feb 09, 2023 | 48.28 | 48.65 | 47.30 | 47.50 | 1,777,413 | +0.54(+1.15%) |
Feb 08, 2023 | 49.06 | 49.47 | 46.83 | 46.96 | 2,819,588 | -2.99(-5.99%) |
Feb 07, 2023 | 48.62 | 50.02 | 47.66 | 49.95 | 2,869,180 | -0.55(-1.09%) |
Feb 06, 2023 | 50.90 | 51.40 | 48.61 | 50.50 | 3,263,009 | -1.83(-3.50%) |
Feb 03, 2023 | 52.89 | 54.89 | 52.24 | 52.33 | 1,701,259 | -1.22(-2.28%) |
Feb 02, 2023 | 55.28 | 56.56 | 52.86 | 53.55 | 2,947,826 | -2.43(-4.34%) |
Feb 01, 2023 | 52.86 | 56.25 | 52.86 | 55.98 | 3,708,272 | +5.22(+10.28%) |
Jan 31, 2023 | 51.12 | 52.62 | 50.20 | 50.76 | 1,608,774 | -0.67(-1.30%) |
Jan 30, 2023 | 51.74 | 52.68 | 50.80 | 51.43 | 2,026,932 | -2.76(-5.09%) |
Jan 27, 2023 | 54.10 | 54.57 | 52.70 | 54.19 | 1,481,110 | -0.32(-0.59%) |
Jan 26, 2023 | 55.03 | 55.20 | 52.33 | 54.51 | 2,266,870 | +0.71(+1.32%) |
Jan 25, 2023 | 52.83 | 55.45 | 52.63 | 53.80 | 1,932,250 | +0.66(+1.24%) |
Jan 24, 2023 | 52.78 | 53.45 | 52.05 | 53.14 | 1,112,582 | -0.37(-0.69%) |
Jan 23, 2023 | 53.40 | 54.50 | 51.49 | 53.51 | 3,000,231 | +0.52(+0.98%) |
Jan 20, 2023 | 53.50 | 53.52 | 52.02 | 52.99 | 3,231,922 | +1.31(+2.53%) |
Jan 19, 2023 | 50.46 | 52.70 | 50.00 | 51.68 | 3,211,510 | +2.32(+4.70%) |
Jan 18, 2023 | 51.86 | 52.30 | 49.26 | 49.36 | 2,687,745 | -1.21(-2.39%) |
Jan 17, 2023 | 51.24 | 52.92 | 49.77 | 50.57 | 3,614,893 | -1.68(-3.22%) |
Jan 13, 2023 | 47.87 | 53.34 | 47.77 | 52.25 | 6,551,927 | +4.28(+8.92%) |
Jan 12, 2023 | 49.00 | 49.09 | 47.22 | 47.97 | 3,987,791 | -1.27(-2.58%) |
Jan 11, 2023 | 46.86 | 50.65 | 46.70 | 49.24 | 5,926,130 | +2.05(+4.34%) |
Jan 10, 2023 | 46.35 | 47.98 | 44.40 | 47.19 | 5,649,250 | +2.54(+5.69%) |
Jan 09, 2023 | 47.29 | 49.96 | 44.33 | 44.65 | 6,502,293 | +1.03(+2.36%) |
Jan 06, 2023 | 46.22 | 46.44 | 43.45 | 43.62 | 4,380,261 | -2.28(-4.97%) |
Jan 05, 2023 | 40.80 | 47.93 | 40.60 | 45.90 | 10,149,195 | +4.66(+11.30%) |
Jan 04, 2023 | 40.22 | 43.48 | 39.60 | 41.24 | 10,778,640 | +3.40(+8.99%) |
Jan 03, 2023 | 41.04 | 41.56 | 37.71 | 37.84 | 10,404,981 | -2.81(-6.91%) |
Dec 30, 2022 | 44.30 | 49.00 | 39.72 | 40.65 | 26,943,760 | -18.26(-31.00%) |
Dec 29, 2022 | 58.00 | 60.88 | 57.58 | 58.91 | 1,285,358 | +0.77(+1.32%) |
Dec 28, 2022 | 63.42 | 63.74 | 56.71 | 58.14 | 2,951,459 | -5.91(-9.23%) |
Dec 27, 2022 | 63.00 | 64.90 | 62.48 | 64.05 | 1,607,245 | +1.99(+3.21%) |
Dec 23, 2022 | 62.27 | 62.85 | 60.88 | 62.06 | 805,443 | -0.37(-0.59%) |
Dec 22, 2022 | 64.42 | 64.47 | 61.48 | 62.43 | 1,714,033 | +0.40(+0.64%) |
Dec 21, 2022 | 61.20 | 63.01 | 60.85 | 62.03 | 1,462,798 | +1.02(+1.67%) |
Dec 20, 2022 | 61.01 | 63.38 | 60.61 | 61.01 | 2,545,816 | -3.70(-5.72%) |
Dec 19, 2022 | 66.49 | 66.49 | 63.30 | 64.71 | 1,270,502 | -1.76(-2.65%) |
Dec 16, 2022 | 66.75 | 67.82 | 65.52 | 66.47 | 1,263,969 | -0.62(-0.92%) |
Dec 15, 2022 | 71.74 | 72.20 | 66.89 | 67.09 | 1,686,377 | -3.24(-4.61%) |
Dec 14, 2022 | 68.63 | 71.35 | 68.29 | 70.33 | 2,673,321 | +1.48(+2.15%) |
Dec 13, 2022 | 68.63 | 70.60 | 68.12 | 68.85 | 2,373,788 | +3.46(+5.29%) |
Dec 12, 2022 | 65.50 | 65.78 | 63.75 | 65.39 | 1,270,252 | -1.28(-1.92%) |
Dec 09, 2022 | 69.00 | 70.38 | 66.38 | 66.67 | 2,289,513 | -1.27(-1.87%) |
Dec 08, 2022 | 68.29 | 68.40 | 66.68 | 67.94 | 2,767,277 | +2.86(+4.39%) |
Dec 07, 2022 | 64.36 | 65.48 | 63.24 | 65.08 | 2,017,819 | -2.14(-3.18%) |
Dec 06, 2022 | 66.80 | 68.38 | 65.03 | 67.22 | 3,061,240 | +1.59(+2.42%) |
Dec 05, 2022 | 70.44 | 70.52 | 63.05 | 65.63 | 5,499,663 | -0.67(-1.01%) |
Dec 02, 2022 | 60.50 | 67.90 | 60.36 | 66.30 | 5,148,621 | +5.35(+8.78%) |