Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 46.52 | 48.31 | 42.85 | 43.95 | 1,944,085 | -7.85(-15.15%) |
Feb 27, 2023 | 50.98 | 53.39 | 50.34 | 51.80 | 329,255 | +1.56(+3.11%) |
Feb 24, 2023 | 50.79 | 51.34 | 49.63 | 50.24 | 225,475 | -2.09(-3.99%) |
Feb 23, 2023 | 52.28 | 53.10 | 51.31 | 52.33 | 229,989 | +0.85(+1.65%) |
Feb 22, 2023 | 52.09 | 52.95 | 50.75 | 51.48 | 226,643 | -0.41(-0.79%) |
Feb 21, 2023 | 54.15 | 54.69 | 51.52 | 51.89 | 348,094 | -3.31(-6.00%) |
Feb 17, 2023 | 55.83 | 55.83 | 54.68 | 55.20 | 277,776 | -0.88(-1.57%) |
Feb 16, 2023 | 58.89 | 59.44 | 55.94 | 56.08 | 219,406 | -3.86(-6.44%) |
Feb 15, 2023 | 55.16 | 60.07 | 55.16 | 59.94 | 351,031 | +4.69(+8.49%) |
Feb 14, 2023 | 54.61 | 55.62 | 53.53 | 55.25 | 227,151 | +0.18(+0.33%) |
Feb 13, 2023 | 54.43 | 55.49 | 53.25 | 55.07 | 349,727 | +1.10(+2.04%) |
Feb 10, 2023 | 53.99 | 54.45 | 52.70 | 53.97 | 267,225 | -0.36(-0.66%) |
Feb 09, 2023 | 55.97 | 57.00 | 53.80 | 54.33 | 229,564 | -0.44(-0.80%) |
Feb 08, 2023 | 56.87 | 57.34 | 54.52 | 54.77 | 283,202 | -1.94(-3.42%) |
Feb 07, 2023 | 56.44 | 57.31 | 53.85 | 56.71 | 757,275 | +0.28(+0.50%) |
Feb 06, 2023 | 59.00 | 59.00 | 55.96 | 56.43 | 499,028 | -3.73(-6.20%) |
Feb 03, 2023 | 60.66 | 63.30 | 60.07 | 60.16 | 255,354 | -1.93(-3.11%) |
Feb 02, 2023 | 65.52 | 65.64 | 60.56 | 62.09 | 305,293 | -2.22(-3.45%) |
Feb 01, 2023 | 64.35 | 65.86 | 62.80 | 64.31 | 256,748 | -0.16(-0.25%) |
Jan 31, 2023 | 62.62 | 64.49 | 62.62 | 64.47 | 348,430 | +1.86(+2.97%) |
Jan 30, 2023 | 63.45 | 65.34 | 62.58 | 62.61 | 190,012 | -1.97(-3.05%) |
Jan 27, 2023 | 62.68 | 65.16 | 62.68 | 64.58 | 145,134 | +1.66(+2.64%) |
Jan 26, 2023 | 64.19 | 64.19 | 61.32 | 62.92 | 255,074 | -0.15(-0.24%) |
Jan 25, 2023 | 62.76 | 63.17 | 60.88 | 63.07 | 166,296 | -1.07(-1.67%) |
Jan 24, 2023 | 62.41 | 65.16 | 62.39 | 64.14 | 195,915 | -0.12(-0.19%) |
Jan 23, 2023 | 62.09 | 65.26 | 61.10 | 64.26 | 237,493 | +2.51(+4.06%) |
Jan 20, 2023 | 60.24 | 61.75 | 59.51 | 61.75 | 157,831 | +2.23(+3.75%) |
Jan 19, 2023 | 60.10 | 60.83 | 58.56 | 59.52 | 226,498 | -1.68(-2.75%) |
Jan 18, 2023 | 61.58 | 62.96 | 60.07 | 61.20 | 164,590 | +0.30(+0.49%) |
Jan 17, 2023 | 60.01 | 62.44 | 59.61 | 60.90 | 190,161 | +1.20(+2.01%) |
Jan 13, 2023 | 59.37 | 60.28 | 57.80 | 59.70 | 292,137 | -0.37(-0.62%) |
Jan 12, 2023 | 59.41 | 60.45 | 58.41 | 60.07 | 253,766 | +1.04(+1.76%) |
Jan 11, 2023 | 58.30 | 60.65 | 58.30 | 59.03 | 183,264 | +1.59(+2.77%) |
Jan 10, 2023 | 56.43 | 57.59 | 55.95 | 57.44 | 252,868 | +0.88(+1.56%) |
Jan 09, 2023 | 56.27 | 58.39 | 56.09 | 56.56 | 281,211 | +1.29(+2.33%) |
Jan 06, 2023 | 53.68 | 55.31 | 52.36 | 55.27 | 433,726 | +2.32(+4.38%) |
Jan 05, 2023 | 57.23 | 57.23 | 52.84 | 52.95 | 230,636 | -4.67(-8.10%) |
Jan 04, 2023 | 56.52 | 58.48 | 55.93 | 57.62 | 269,237 | +2.00(+3.60%) |
Jan 03, 2023 | 57.55 | 57.61 | 54.72 | 55.62 | 270,263 | -1.52(-2.66%) |
Dec 30, 2022 | 57.00 | 57.59 | 56.26 | 57.14 | 147,931 | -0.52(-0.90%) |
Dec 29, 2022 | 56.19 | 57.87 | 55.82 | 57.66 | 120,994 | +2.42(+4.38%) |
Dec 28, 2022 | 56.74 | 56.91 | 54.97 | 55.24 | 122,823 | -1.29(-2.28%) |
Dec 27, 2022 | 56.08 | 57.41 | 54.49 | 56.53 | 192,463 | +0.20(+0.36%) |
Dec 23, 2022 | 55.17 | 56.35 | 54.14 | 56.33 | 186,055 | +1.20(+2.18%) |
Dec 22, 2022 | 58.45 | 58.49 | 54.60 | 55.13 | 172,583 | -4.50(-7.55%) |
Dec 21, 2022 | 56.63 | 59.99 | 55.69 | 59.63 | 301,743 | +3.32(+5.90%) |
Dec 20, 2022 | 56.37 | 58.56 | 56.02 | 56.31 | 240,098 | -0.39(-0.69%) |
Dec 19, 2022 | 60.28 | 60.28 | 56.26 | 56.70 | 239,706 | -3.64(-6.03%) |
Dec 16, 2022 | 61.51 | 62.16 | 58.72 | 60.34 | 465,746 | -1.48(-2.39%) |
Dec 15, 2022 | 62.82 | 63.77 | 61.34 | 61.82 | 147,234 | -2.21(-3.45%) |
Dec 14, 2022 | 63.19 | 65.42 | 63.19 | 64.03 | 198,400 | +0.39(+0.61%) |
Dec 13, 2022 | 62.65 | 64.67 | 61.94 | 63.64 | 213,065 | +3.94(+6.60%) |
Dec 12, 2022 | 61.13 | 62.11 | 59.52 | 59.70 | 263,673 | -1.36(-2.23%) |
Dec 09, 2022 | 62.37 | 63.10 | 60.66 | 61.06 | 245,601 | -1.94(-3.08%) |
Dec 08, 2022 | 63.06 | 63.68 | 61.34 | 63.00 | 332,098 | +0.32(+0.51%) |
Dec 07, 2022 | 61.58 | 62.80 | 61.02 | 62.68 | 217,150 | +0.77(+1.24%) |
Dec 06, 2022 | 66.85 | 67.00 | 61.42 | 61.91 | 199,003 | -4.97(-7.43%) |
Dec 05, 2022 | 67.16 | 68.39 | 66.18 | 66.88 | 228,830 | -0.76(-1.12%) |
Dec 02, 2022 | 64.42 | 68.75 | 64.18 | 67.64 | 196,843 | +2.25(+3.44%) |