Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 50.17 | 51.38 | 50.01 | 51.15 | 538,620 | +0.68(+1.35%) |
Feb 27, 2023 | 51.45 | 51.45 | 50.16 | 50.47 | 358,447 | -0.35(-0.69%) |
Feb 24, 2023 | 51.48 | 51.81 | 50.29 | 50.82 | 455,957 | -1.54(-2.94%) |
Feb 23, 2023 | 51.77 | 52.61 | 50.90 | 52.36 | 444,677 | +1.15(+2.25%) |
Feb 22, 2023 | 50.92 | 51.69 | 50.37 | 51.21 | 431,939 | +0.50(+0.99%) |
Feb 21, 2023 | 51.63 | 52.10 | 50.28 | 50.71 | 435,590 | -1.68(-3.21%) |
Feb 17, 2023 | 53.22 | 53.23 | 51.74 | 52.39 | 574,195 | -0.72(-1.36%) |
Feb 16, 2023 | 52.43 | 53.94 | 52.11 | 53.11 | 418,298 | +0.02(+0.04%) |
Feb 15, 2023 | 52.95 | 54.07 | 52.67 | 53.09 | 572,051 | -0.15(-0.28%) |
Feb 14, 2023 | 52.50 | 54.08 | 52.03 | 53.24 | 594,024 | +0.56(+1.06%) |
Feb 13, 2023 | 52.10 | 52.72 | 51.46 | 52.68 | 609,310 | +0.69(+1.33%) |
Feb 10, 2023 | 51.40 | 52.58 | 51.10 | 51.99 | 730,475 | +0.44(+0.85%) |
Feb 09, 2023 | 51.11 | 51.74 | 50.47 | 51.55 | 1,072,997 | +0.95(+1.88%) |
Feb 08, 2023 | 51.65 | 51.99 | 49.85 | 50.60 | 1,037,949 | -0.64(-1.25%) |
Feb 07, 2023 | 52.08 | 52.36 | 49.63 | 51.24 | 1,806,869 | -1.15(-2.20%) |
Feb 06, 2023 | 51.78 | 52.95 | 51.44 | 52.39 | 1,160,196 | -0.09(-0.17%) |
Feb 03, 2023 | 53.75 | 54.91 | 52.40 | 52.48 | 1,194,223 | -2.33(-4.25%) |
Feb 02, 2023 | 54.59 | 55.90 | 53.74 | 54.81 | 995,743 | +1.03(+1.92%) |
Feb 01, 2023 | 52.43 | 54.17 | 51.56 | 53.78 | 680,892 | +1.14(+2.17%) |
Jan 31, 2023 | 51.60 | 53.32 | 51.60 | 52.64 | 850,585 | +0.92(+1.78%) |
Jan 30, 2023 | 51.35 | 53.44 | 51.20 | 51.72 | 1,426,033 | +0.62(+1.21%) |
Jan 27, 2023 | 56.35 | 56.43 | 50.73 | 51.10 | 3,048,593 | -5.40(-9.56%) |
Jan 26, 2023 | 61.27 | 63.90 | 55.56 | 56.50 | 1,763,538 | -1.45(-2.50%) |
Jan 25, 2023 | 57.20 | 58.55 | 55.80 | 57.95 | 902,994 | -0.31(-0.53%) |
Jan 24, 2023 | 58.03 | 59.20 | 55.70 | 58.26 | 595,978 | -0.07(-0.12%) |
Jan 23, 2023 | 57.79 | 59.07 | 57.07 | 58.33 | 725,919 | +1.34(+2.35%) |
Jan 20, 2023 | 57.90 | 57.90 | 55.10 | 56.99 | 1,339,647 | -0.37(-0.65%) |
Jan 19, 2023 | 59.20 | 59.55 | 57.31 | 57.36 | 752,699 | -2.19(-3.68%) |
Jan 18, 2023 | 63.23 | 63.36 | 59.52 | 59.55 | 922,915 | -2.66(-4.28%) |
Jan 17, 2023 | 64.01 | 64.85 | 61.90 | 62.21 | 601,738 | -2.07(-3.22%) |
Jan 13, 2023 | 63.16 | 65.03 | 63.16 | 64.28 | 602,840 | +0.15(+0.23%) |
Jan 12, 2023 | 61.47 | 65.36 | 60.88 | 64.13 | 2,044,409 | +4.28(+7.15%) |
Jan 11, 2023 | 69.75 | 69.75 | 56.40 | 59.85 | 3,601,725 | -9.43(-13.61%) |
Jan 10, 2023 | 68.94 | 70.00 | 68.41 | 69.28 | 226,974 | -0.05(-0.07%) |
Jan 09, 2023 | 69.81 | 71.59 | 69.22 | 69.33 | 354,547 | -0.12(-0.17%) |
Jan 06, 2023 | 65.67 | 69.78 | 64.73 | 69.45 | 410,077 | +4.61(+7.11%) |
Jan 05, 2023 | 66.00 | 66.36 | 64.63 | 64.84 | 334,049 | -1.86(-2.79%) |
Jan 04, 2023 | 69.34 | 69.96 | 66.41 | 66.70 | 312,303 | -1.55(-2.27%) |
Jan 03, 2023 | 69.48 | 69.88 | 67.12 | 68.25 | 384,151 | -0.18(-0.26%) |
Dec 30, 2022 | 67.83 | 68.61 | 67.30 | 68.43 | 264,537 | -0.23(-0.33%) |
Dec 29, 2022 | 67.26 | 69.18 | 67.08 | 68.66 | 252,731 | +2.48(+3.75%) |
Dec 28, 2022 | 66.99 | 68.21 | 65.83 | 66.18 | 314,140 | -0.89(-1.33%) |
Dec 27, 2022 | 67.79 | 68.01 | 66.69 | 67.07 | 234,611 | -0.40(-0.59%) |
Dec 23, 2022 | 67.10 | 67.96 | 66.05 | 67.47 | 196,119 | -0.14(-0.21%) |
Dec 22, 2022 | 68.41 | 68.81 | 66.84 | 67.61 | 322,891 | -0.87(-1.27%) |
Dec 21, 2022 | 69.06 | 69.22 | 67.96 | 68.48 | 347,742 | +0.03(+0.04%) |
Dec 20, 2022 | 67.51 | 68.71 | 66.51 | 68.45 | 389,221 | +0.78(+1.15%) |
Dec 19, 2022 | 69.95 | 69.95 | 67.24 | 67.67 | 427,856 | -2.34(-3.34%) |
Dec 16, 2022 | 70.29 | 71.94 | 69.16 | 70.01 | 1,024,381 | -1.26(-1.77%) |
Dec 15, 2022 | 73.41 | 73.75 | 70.91 | 71.27 | 380,722 | -3.32(-4.45%) |
Dec 14, 2022 | 74.65 | 76.25 | 74.15 | 74.59 | 452,306 | +0.25(+0.34%) |
Dec 13, 2022 | 75.59 | 77.44 | 73.69 | 74.34 | 561,843 | -0.08(-0.11%) |
Dec 12, 2022 | 72.74 | 74.57 | 72.13 | 74.42 | 496,027 | +1.74(+2.39%) |
Dec 09, 2022 | 73.33 | 73.59 | 71.76 | 72.68 | 428,356 | -0.88(-1.20%) |
Dec 08, 2022 | 70.69 | 74.13 | 70.07 | 73.56 | 465,123 | +3.75(+5.37%) |
Dec 07, 2022 | 69.49 | 70.22 | 68.65 | 69.81 | 284,559 | -0.44(-0.63%) |
Dec 06, 2022 | 72.13 | 72.28 | 69.37 | 70.25 | 409,499 | -1.92(-2.66%) |
Dec 05, 2022 | 73.00 | 73.46 | 70.68 | 72.17 | 505,060 | -0.16(-0.22%) |
Dec 02, 2022 | 69.37 | 72.48 | 69.05 | 72.33 | 430,847 | +2.06(+2.93%) |