Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.00 | 54.63 | 50.06 | 51.13 | 2,803,392 | -0.27(-0.53%) |
Feb 27, 2023 | 50.47 | 51.95 | 50.41 | 51.40 | 1,704,370 | +1.25(+2.49%) |
Feb 24, 2023 | 50.34 | 50.80 | 49.72 | 50.15 | 1,267,411 | -1.36(-2.64%) |
Feb 23, 2023 | 51.52 | 51.95 | 50.91 | 51.51 | 940,433 | +0.43(+0.84%) |
Feb 22, 2023 | 50.50 | 51.47 | 50.50 | 51.08 | 916,547 | +0.65(+1.29%) |
Feb 21, 2023 | 52.32 | 52.95 | 50.38 | 50.43 | 1,463,145 | -3.36(-6.25%) |
Feb 17, 2023 | 55.26 | 55.44 | 53.48 | 53.79 | 809,331 | -1.87(-3.36%) |
Feb 16, 2023 | 55.40 | 56.15 | 55.00 | 55.66 | 1,130,030 | -1.00(-1.76%) |
Feb 15, 2023 | 56.33 | 57.20 | 55.66 | 56.66 | 631,333 | -0.14(-0.25%) |
Feb 14, 2023 | 56.27 | 56.95 | 55.38 | 56.80 | 816,268 | +0.01(+0.02%) |
Feb 13, 2023 | 55.79 | 56.81 | 55.08 | 56.79 | 874,485 | +0.94(+1.68%) |
Feb 10, 2023 | 55.92 | 56.67 | 55.23 | 55.85 | 1,241,057 | -1.38(-2.41%) |
Feb 09, 2023 | 57.03 | 59.84 | 56.79 | 57.23 | 2,737,812 | +2.11(+3.83%) |
Feb 08, 2023 | 55.17 | 55.65 | 54.40 | 55.12 | 717,477 | -0.52(-0.93%) |
Feb 07, 2023 | 54.84 | 55.80 | 54.19 | 55.64 | 639,736 | +0.35(+0.63%) |
Feb 06, 2023 | 55.31 | 55.77 | 54.31 | 55.29 | 861,132 | -0.97(-1.72%) |
Feb 03, 2023 | 55.94 | 57.32 | 55.20 | 56.26 | 1,199,155 | -1.30(-2.26%) |
Feb 02, 2023 | 56.62 | 59.09 | 56.16 | 57.56 | 1,846,748 | +2.29(+4.14%) |
Feb 01, 2023 | 52.61 | 56.13 | 52.50 | 55.27 | 1,363,023 | +2.55(+4.84%) |
Jan 31, 2023 | 50.04 | 52.82 | 50.04 | 52.72 | 830,459 | +2.95(+5.93%) |
Jan 30, 2023 | 50.07 | 50.87 | 49.77 | 49.77 | 751,017 | -1.23(-2.41%) |
Jan 27, 2023 | 49.92 | 51.57 | 49.77 | 51.00 | 777,511 | +0.88(+1.76%) |
Jan 26, 2023 | 51.17 | 51.71 | 48.85 | 50.12 | 1,277,514 | -0.46(-0.91%) |
Jan 25, 2023 | 50.30 | 50.97 | 49.72 | 50.58 | 1,005,983 | -0.82(-1.60%) |
Jan 24, 2023 | 51.31 | 52.57 | 51.23 | 51.40 | 634,444 | -0.56(-1.08%) |
Jan 23, 2023 | 50.85 | 52.02 | 50.19 | 51.96 | 859,508 | +1.24(+2.44%) |
Jan 20, 2023 | 48.69 | 50.74 | 47.80 | 50.72 | 1,132,563 | +1.97(+4.04%) |
Jan 19, 2023 | 49.90 | 50.00 | 48.29 | 48.75 | 779,605 | -1.97(-3.88%) |
Jan 18, 2023 | 51.37 | 52.53 | 50.71 | 50.72 | 929,683 | -0.06(-0.12%) |
Jan 17, 2023 | 50.28 | 51.70 | 50.03 | 50.78 | 1,084,106 | +0.05(+0.10%) |
Jan 13, 2023 | 48.90 | 50.97 | 48.64 | 50.73 | 941,605 | +1.04(+2.09%) |
Jan 12, 2023 | 50.36 | 50.36 | 47.90 | 49.69 | 1,269,481 | +0.06(+0.12%) |
Jan 11, 2023 | 48.57 | 49.74 | 48.36 | 49.63 | 883,316 | +1.44(+2.99%) |
Jan 10, 2023 | 46.13 | 48.20 | 45.91 | 48.19 | 938,031 | +1.48(+3.17%) |
Jan 09, 2023 | 46.49 | 47.52 | 46.23 | 46.71 | 644,287 | +0.81(+1.76%) |
Jan 06, 2023 | 45.34 | 46.33 | 44.49 | 45.90 | 591,209 | +1.15(+2.57%) |
Jan 05, 2023 | 44.55 | 45.12 | 43.31 | 44.75 | 783,850 | -0.80(-1.76%) |
Jan 04, 2023 | 44.44 | 46.02 | 44.44 | 45.55 | 1,091,973 | +1.85(+4.23%) |
Jan 03, 2023 | 43.31 | 44.01 | 42.68 | 43.70 | 1,266,374 | +1.37(+3.24%) |
Dec 30, 2022 | 41.89 | 42.54 | 41.68 | 42.33 | 672,924 | -0.38(-0.89%) |
Dec 29, 2022 | 41.25 | 43.01 | 40.99 | 42.71 | 885,376 | +2.02(+4.96%) |
Dec 28, 2022 | 41.49 | 42.06 | 40.69 | 40.69 | 746,776 | -0.75(-1.81%) |
Dec 27, 2022 | 41.54 | 41.54 | 40.81 | 41.44 | 490,631 | -0.44(-1.05%) |
Dec 23, 2022 | 41.66 | 42.31 | 41.39 | 41.88 | 564,433 | -0.11(-0.26%) |
Dec 22, 2022 | 41.89 | 42.23 | 40.69 | 41.99 | 941,815 | -0.72(-1.69%) |
Dec 21, 2022 | 42.39 | 43.12 | 42.38 | 42.71 | 794,399 | +0.87(+2.08%) |
Dec 20, 2022 | 41.51 | 42.96 | 41.23 | 41.84 | 890,864 | -0.18(-0.43%) |
Dec 19, 2022 | 43.46 | 43.75 | 41.60 | 42.02 | 1,263,417 | -1.79(-4.09%) |
Dec 16, 2022 | 44.51 | 45.14 | 43.12 | 43.81 | 2,046,896 | -1.25(-2.77%) |
Dec 15, 2022 | 45.40 | 45.80 | 44.19 | 45.06 | 1,095,287 | -1.55(-3.33%) |
Dec 14, 2022 | 46.62 | 47.50 | 45.90 | 46.61 | 1,208,570 | -0.54(-1.15%) |
Dec 13, 2022 | 47.85 | 48.83 | 46.28 | 47.15 | 1,158,556 | +2.20(+4.89%) |
Dec 12, 2022 | 44.50 | 45.26 | 44.22 | 44.95 | 1,047,878 | +0.55(+1.24%) |
Dec 09, 2022 | 44.08 | 45.03 | 43.50 | 44.40 | 1,496,940 | +0.07(+0.16%) |
Dec 08, 2022 | 43.85 | 44.85 | 43.49 | 44.33 | 1,204,192 | +0.53(+1.21%) |
Dec 07, 2022 | 43.60 | 44.84 | 43.51 | 43.80 | 1,055,996 | +0.29(+0.67%) |
Dec 06, 2022 | 45.32 | 45.72 | 42.99 | 43.51 | 1,283,617 | -1.74(-3.85%) |
Dec 05, 2022 | 44.57 | 46.80 | 44.21 | 45.25 | 1,284,117 | +0.10(+0.22%) |
Dec 02, 2022 | 45.27 | 45.51 | 44.43 | 45.15 | 1,037,316 | -1.06(-2.29%) |