Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 40.70 | 41.50 | 40.02 | 40.34 | 2,262,770 | -1.45(-3.46%) |
Feb 27, 2023 | 41.89 | 42.04 | 41.17 | 41.78 | 1,622,623 | +1.60(+3.98%) |
Feb 24, 2023 | 40.66 | 41.48 | 39.50 | 40.18 | 2,771,209 | -4.17(-9.41%) |
Feb 23, 2023 | 47.00 | 47.38 | 43.35 | 44.36 | 2,459,987 | -0.73(-1.62%) |
Feb 22, 2023 | 46.00 | 46.48 | 44.47 | 45.09 | 1,689,393 | -1.06(-2.30%) |
Feb 21, 2023 | 46.60 | 47.81 | 46.09 | 46.15 | 1,396,044 | -1.74(-3.64%) |
Feb 17, 2023 | 48.29 | 48.63 | 47.01 | 47.90 | 2,502,154 | -3.20(-6.26%) |
Feb 16, 2023 | 49.83 | 52.05 | 49.48 | 51.10 | 2,026,427 | +0.18(+0.36%) |
Feb 15, 2023 | 49.83 | 50.97 | 49.48 | 50.91 | 1,571,941 | -1.37(-2.62%) |
Feb 14, 2023 | 51.23 | 52.70 | 50.47 | 52.28 | 1,047,612 | -1.54(-2.87%) |
Feb 13, 2023 | 53.14 | 54.41 | 52.56 | 53.82 | 787,043 | +2.57(+5.02%) |
Feb 10, 2023 | 52.94 | 53.13 | 50.37 | 51.25 | 1,554,334 | -4.97(-8.85%) |
Feb 09, 2023 | 57.37 | 57.80 | 55.55 | 56.22 | 1,834,715 | +3.03(+5.69%) |
Feb 08, 2023 | 54.00 | 54.41 | 52.35 | 53.20 | 1,057,677 | -2.20(-3.97%) |
Feb 07, 2023 | 55.48 | 56.03 | 53.44 | 55.39 | 1,409,448 | +1.31(+2.42%) |
Feb 06, 2023 | 52.60 | 54.46 | 51.91 | 54.08 | 1,873,569 | -2.61(-4.61%) |
Feb 03, 2023 | 58.52 | 59.57 | 56.35 | 56.70 | 2,699,512 | -4.67(-7.60%) |
Feb 02, 2023 | 63.62 | 63.84 | 60.42 | 61.36 | 2,313,128 | -3.82(-5.86%) |
Feb 01, 2023 | 63.58 | 66.03 | 62.31 | 65.18 | 2,092,416 | +3.93(+6.42%) |
Jan 31, 2023 | 60.89 | 62.00 | 59.66 | 61.25 | 1,630,336 | -1.02(-1.64%) |
Jan 30, 2023 | 63.61 | 64.27 | 61.42 | 62.27 | 2,048,271 | -7.76(-11.08%) |
Jan 27, 2023 | 70.77 | 70.89 | 68.82 | 70.03 | 1,400,371 | -0.34(-0.48%) |
Jan 26, 2023 | 70.06 | 70.70 | 68.70 | 70.36 | 1,693,011 | +2.56(+3.78%) |
Jan 25, 2023 | 66.92 | 67.90 | 64.89 | 67.80 | 1,143,230 | +0.44(+0.66%) |
Jan 24, 2023 | 66.35 | 67.87 | 65.84 | 67.36 | 860,168 | -0.15(-0.23%) |
Jan 23, 2023 | 67.16 | 68.90 | 65.99 | 67.51 | 2,017,534 | +1.99(+3.03%) |
Jan 20, 2023 | 63.61 | 65.72 | 62.94 | 65.52 | 2,315,834 | +4.41(+7.22%) |
Jan 19, 2023 | 59.33 | 61.59 | 59.33 | 61.11 | 1,615,978 | +3.54(+6.14%) |
Jan 18, 2023 | 61.37 | 61.72 | 57.55 | 57.57 | 1,535,816 | -1.85(-3.11%) |
Jan 17, 2023 | 60.98 | 61.01 | 59.09 | 59.42 | 1,684,636 | -4.08(-6.42%) |
Jan 13, 2023 | 61.78 | 63.90 | 61.64 | 63.50 | 2,105,186 | +2.54(+4.17%) |
Jan 12, 2023 | 61.50 | 61.67 | 59.24 | 60.96 | 1,667,396 | -1.65(-2.63%) |
Jan 11, 2023 | 61.32 | 63.37 | 60.59 | 62.60 | 3,602,529 | +1.82(+3.00%) |
Jan 10, 2023 | 59.43 | 61.01 | 58.31 | 60.78 | 1,456,191 | +1.96(+3.33%) |
Jan 09, 2023 | 60.72 | 60.99 | 58.47 | 58.83 | 2,099,541 | +0.11(+0.18%) |
Jan 06, 2023 | 56.64 | 58.96 | 55.19 | 58.72 | 1,742,499 | +0.48(+0.83%) |
Jan 05, 2023 | 55.78 | 58.82 | 55.45 | 58.24 | 2,296,579 | -0.27(-0.46%) |
Jan 04, 2023 | 54.46 | 58.69 | 53.69 | 58.51 | 3,273,347 | +9.34(+19.00%) |
Jan 03, 2023 | 48.05 | 50.30 | 47.89 | 49.17 | 2,909,020 | +4.66(+10.46%) |
Dec 30, 2022 | 45.70 | 46.66 | 44.20 | 44.51 | 1,934,885 | -3.44(-7.18%) |
Dec 29, 2022 | 46.15 | 48.10 | 45.56 | 47.95 | 1,523,264 | +3.85(+8.72%) |
Dec 28, 2022 | 47.44 | 47.80 | 44.08 | 44.11 | 1,754,571 | -4.87(-9.94%) |
Dec 27, 2022 | 45.56 | 49.80 | 45.17 | 48.97 | 3,234,968 | +6.09(+14.21%) |
Dec 23, 2022 | 44.23 | 44.65 | 42.73 | 42.88 | 685,320 | -0.78(-1.79%) |
Dec 22, 2022 | 44.91 | 45.50 | 42.60 | 43.66 | 1,472,000 | -0.76(-1.71%) |
Dec 21, 2022 | 42.20 | 44.58 | 41.37 | 44.43 | 1,249,309 | +3.38(+8.24%) |
Dec 20, 2022 | 40.95 | 42.73 | 40.92 | 41.04 | 836,264 | -2.02(-4.69%) |
Dec 19, 2022 | 44.42 | 44.69 | 42.88 | 43.06 | 953,968 | -0.69(-1.57%) |
Dec 16, 2022 | 44.43 | 45.46 | 43.75 | 43.75 | 1,145,234 | +0.26(+0.59%) |
Dec 15, 2022 | 47.24 | 48.47 | 42.87 | 43.49 | 2,110,804 | -3.32(-7.09%) |
Dec 14, 2022 | 46.35 | 47.46 | 45.63 | 46.81 | 1,277,759 | +0.94(+2.04%) |
Dec 13, 2022 | 48.37 | 49.51 | 45.24 | 45.88 | 2,017,574 | +1.44(+3.24%) |
Dec 12, 2022 | 45.15 | 45.16 | 42.89 | 44.43 | 2,033,279 | -1.65(-3.58%) |
Dec 09, 2022 | 48.16 | 48.51 | 45.93 | 46.09 | 2,422,380 | -0.69(-1.47%) |
Dec 08, 2022 | 46.14 | 47.26 | 45.46 | 46.77 | 2,362,209 | +4.11(+9.64%) |
Dec 07, 2022 | 41.98 | 43.51 | 41.21 | 42.66 | 2,168,127 | -2.91(-6.39%) |
Dec 06, 2022 | 45.88 | 46.74 | 44.50 | 45.57 | 2,789,601 | +1.67(+3.80%) |
Dec 05, 2022 | 46.47 | 46.56 | 43.28 | 43.90 | 3,597,490 | -0.36(-0.82%) |
Dec 02, 2022 | 39.79 | 45.06 | 39.47 | 44.26 | 3,072,937 | +3.23(+7.88%) |