Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.72 | 48.42 | 44.55 | 47.00 | 692,569 | +2.28(+5.10%) |
Feb 27, 2023 | 41.35 | 45.37 | 41.31 | 44.72 | 1,178,954 | +3.87(+9.47%) |
Feb 24, 2023 | 43.15 | 44.35 | 38.71 | 40.85 | 2,656,282 | -15.47(-27.47%) |
Feb 23, 2023 | 57.87 | 58.43 | 55.60 | 56.32 | 712,366 | -0.15(-0.27%) |
Feb 22, 2023 | 56.81 | 57.58 | 56.00 | 56.47 | 409,840 | -0.10(-0.18%) |
Feb 21, 2023 | 59.83 | 60.90 | 56.26 | 56.57 | 315,874 | -4.72(-7.70%) |
Feb 17, 2023 | 62.00 | 62.00 | 58.50 | 61.29 | 443,375 | -0.92(-1.48%) |
Feb 16, 2023 | 63.43 | 64.46 | 62.19 | 62.21 | 289,456 | -2.69(-4.14%) |
Feb 15, 2023 | 64.19 | 65.52 | 63.89 | 64.90 | 190,237 | +0.56(+0.87%) |
Feb 14, 2023 | 63.88 | 65.15 | 62.90 | 64.34 | 336,397 | +0.00(+0.00%) |
Feb 13, 2023 | 63.53 | 65.67 | 63.20 | 64.34 | 323,654 | +1.00(+1.58%) |
Feb 10, 2023 | 65.63 | 65.63 | 63.18 | 63.34 | 290,112 | -2.74(-4.15%) |
Feb 09, 2023 | 70.11 | 71.03 | 66.06 | 66.08 | 293,818 | -3.05(-4.41%) |
Feb 08, 2023 | 69.60 | 70.52 | 68.17 | 69.13 | 152,474 | -1.25(-1.78%) |
Feb 07, 2023 | 69.89 | 70.77 | 68.92 | 70.38 | 190,757 | +0.37(+0.53%) |
Feb 06, 2023 | 69.71 | 70.76 | 68.95 | 70.01 | 150,424 | -0.54(-0.77%) |
Feb 03, 2023 | 70.47 | 71.71 | 69.73 | 70.55 | 272,505 | -1.35(-1.88%) |
Feb 02, 2023 | 71.52 | 74.44 | 70.70 | 71.90 | 263,018 | +1.74(+2.48%) |
Feb 01, 2023 | 69.48 | 71.79 | 69.02 | 70.16 | 354,589 | +0.73(+1.05%) |
Jan 31, 2023 | 67.40 | 69.51 | 67.31 | 69.43 | 168,173 | +2.18(+3.24%) |
Jan 30, 2023 | 69.47 | 70.39 | 67.15 | 67.25 | 192,471 | -3.76(-5.30%) |
Jan 27, 2023 | 69.72 | 71.95 | 69.51 | 71.01 | 112,387 | +0.70(+1.00%) |
Jan 26, 2023 | 71.88 | 72.31 | 67.92 | 70.31 | 204,475 | -0.75(-1.06%) |
Jan 25, 2023 | 69.49 | 71.12 | 68.48 | 71.06 | 373,913 | +0.01(+0.01%) |
Jan 24, 2023 | 69.36 | 71.65 | 69.13 | 71.05 | 331,493 | +1.04(+1.49%) |
Jan 23, 2023 | 65.55 | 70.24 | 65.42 | 70.01 | 318,673 | +4.82(+7.39%) |
Jan 20, 2023 | 63.57 | 65.75 | 62.95 | 65.19 | 206,599 | +2.62(+4.19%) |
Jan 19, 2023 | 61.55 | 62.61 | 61.50 | 62.57 | 148,073 | +0.26(+0.42%) |
Jan 18, 2023 | 62.13 | 63.10 | 60.93 | 62.31 | 177,504 | +0.61(+0.99%) |
Jan 17, 2023 | 60.49 | 61.74 | 59.23 | 61.70 | 185,927 | +1.44(+2.39%) |
Jan 13, 2023 | 59.92 | 60.50 | 59.47 | 60.26 | 155,916 | -0.49(-0.81%) |
Jan 12, 2023 | 58.26 | 60.75 | 57.16 | 60.75 | 292,386 | +3.10(+5.38%) |
Jan 11, 2023 | 57.48 | 57.86 | 56.59 | 57.65 | 222,419 | +0.48(+0.84%) |
Jan 10, 2023 | 56.67 | 57.47 | 55.87 | 57.17 | 340,440 | +0.11(+0.19%) |
Jan 09, 2023 | 56.88 | 57.97 | 56.51 | 57.06 | 242,550 | +0.81(+1.44%) |
Jan 06, 2023 | 53.65 | 56.73 | 52.76 | 56.25 | 167,281 | +3.22(+6.07%) |
Jan 05, 2023 | 54.52 | 54.52 | 52.30 | 53.03 | 140,697 | -2.14(-3.88%) |
Jan 04, 2023 | 54.86 | 55.73 | 54.47 | 55.17 | 114,131 | +0.93(+1.71%) |
Jan 03, 2023 | 54.45 | 55.62 | 53.59 | 54.24 | 261,318 | +0.49(+0.91%) |
Dec 30, 2022 | 52.65 | 54.00 | 52.65 | 53.75 | 123,565 | +0.26(+0.49%) |
Dec 29, 2022 | 52.13 | 53.70 | 51.95 | 53.49 | 136,897 | +2.23(+4.35%) |
Dec 28, 2022 | 52.19 | 52.60 | 51.00 | 51.26 | 108,265 | -0.86(-1.65%) |
Dec 27, 2022 | 52.57 | 52.57 | 51.13 | 52.12 | 131,158 | -0.45(-0.86%) |
Dec 23, 2022 | 52.58 | 52.64 | 51.40 | 52.57 | 110,491 | +0.15(+0.29%) |
Dec 22, 2022 | 53.73 | 54.43 | 50.11 | 52.42 | 309,979 | -2.40(-4.38%) |
Dec 21, 2022 | 53.62 | 55.28 | 53.47 | 54.82 | 182,599 | +1.80(+3.39%) |
Dec 20, 2022 | 52.05 | 54.25 | 51.65 | 53.02 | 176,127 | +0.56(+1.07%) |
Dec 19, 2022 | 53.49 | 53.49 | 52.09 | 52.46 | 244,176 | -0.94(-1.76%) |
Dec 16, 2022 | 52.24 | 53.55 | 52.24 | 53.40 | 480,520 | +0.28(+0.53%) |
Dec 15, 2022 | 53.91 | 54.62 | 52.70 | 53.12 | 279,103 | -1.85(-3.37%) |
Dec 14, 2022 | 55.24 | 55.80 | 54.23 | 54.97 | 201,917 | -0.36(-0.65%) |
Dec 13, 2022 | 57.52 | 58.37 | 54.93 | 55.33 | 166,157 | +0.79(+1.45%) |
Dec 12, 2022 | 54.43 | 54.82 | 53.73 | 54.54 | 156,781 | +1.15(+2.15%) |
Dec 09, 2022 | 53.91 | 54.07 | 53.02 | 53.39 | 213,513 | -0.71(-1.31%) |
Dec 08, 2022 | 52.72 | 54.12 | 52.00 | 54.10 | 366,376 | +1.66(+3.17%) |
Dec 07, 2022 | 51.60 | 52.51 | 51.02 | 52.44 | 174,562 | +0.84(+1.63%) |
Dec 06, 2022 | 52.36 | 52.36 | 50.67 | 51.60 | 176,007 | -0.42(-0.81%) |
Dec 05, 2022 | 52.66 | 53.22 | 51.50 | 52.02 | 241,335 | -0.82(-1.55%) |
Dec 02, 2022 | 52.66 | 53.32 | 51.51 | 52.84 | 248,110 | -1.06(-1.97%) |