Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.12 | 58.75 | 56.92 | 58.33 | 1,335,344 | +1.52(+2.67%) |
Feb 27, 2023 | 58.09 | 58.28 | 56.46 | 56.81 | 1,359,995 | -0.67(-1.17%) |
Feb 24, 2023 | 55.78 | 57.53 | 55.59 | 57.48 | 1,280,547 | +0.76(+1.34%) |
Feb 23, 2023 | 55.16 | 57.02 | 55.16 | 56.72 | 1,501,444 | +1.80(+3.28%) |
Feb 22, 2023 | 55.15 | 55.71 | 54.69 | 54.92 | 1,589,220 | -0.12(-0.21%) |
Feb 21, 2023 | 55.31 | 55.56 | 54.59 | 55.04 | 1,248,685 | -1.04(-1.86%) |
Feb 17, 2023 | 55.08 | 56.16 | 54.67 | 56.08 | 1,006,306 | +1.30(+2.37%) |
Feb 16, 2023 | 54.56 | 55.55 | 54.23 | 54.78 | 591,209 | -0.53(-0.96%) |
Feb 15, 2023 | 55.09 | 55.90 | 54.46 | 55.31 | 792,091 | -0.46(-0.83%) |
Feb 14, 2023 | 56.05 | 56.32 | 54.43 | 55.78 | 1,297,961 | -0.84(-1.48%) |
Feb 13, 2023 | 53.99 | 56.62 | 53.51 | 56.61 | 1,381,765 | +3.10(+5.80%) |
Feb 10, 2023 | 50.73 | 53.87 | 50.73 | 53.51 | 1,759,472 | +2.81(+5.54%) |
Feb 09, 2023 | 51.72 | 51.94 | 50.42 | 50.70 | 812,975 | +0.01(+0.02%) |
Feb 08, 2023 | 50.81 | 51.46 | 50.57 | 50.69 | 585,189 | -0.81(-1.57%) |
Feb 07, 2023 | 51.17 | 51.69 | 50.54 | 51.50 | 832,757 | +0.14(+0.27%) |
Feb 06, 2023 | 51.73 | 52.05 | 50.84 | 51.36 | 1,183,734 | -0.65(-1.25%) |
Feb 03, 2023 | 51.17 | 52.57 | 51.02 | 52.01 | 1,038,742 | +0.31(+0.59%) |
Feb 02, 2023 | 51.03 | 51.72 | 50.31 | 51.71 | 777,312 | +0.78(+1.53%) |
Feb 01, 2023 | 49.77 | 51.67 | 49.55 | 50.93 | 894,271 | +0.72(+1.43%) |
Jan 31, 2023 | 49.47 | 50.46 | 49.26 | 50.21 | 874,800 | +0.59(+1.19%) |
Jan 30, 2023 | 49.20 | 50.11 | 49.00 | 49.62 | 602,703 | +0.06(+0.12%) |
Jan 27, 2023 | 48.74 | 49.80 | 48.59 | 49.56 | 620,973 | +0.66(+1.35%) |
Jan 26, 2023 | 48.39 | 48.94 | 47.81 | 48.90 | 493,112 | +1.11(+2.33%) |
Jan 25, 2023 | 47.78 | 48.07 | 46.86 | 47.79 | 615,569 | -0.62(-1.28%) |
Jan 24, 2023 | 47.20 | 48.68 | 46.61 | 48.41 | 576,932 | +1.29(+2.74%) |
Jan 23, 2023 | 46.27 | 47.24 | 45.92 | 47.12 | 725,656 | +0.88(+1.90%) |
Jan 20, 2023 | 45.20 | 46.25 | 44.74 | 46.24 | 543,099 | +1.42(+3.17%) |
Jan 19, 2023 | 46.02 | 46.38 | 44.40 | 44.82 | 448,006 | -1.81(-3.89%) |
Jan 18, 2023 | 47.49 | 47.79 | 46.52 | 46.63 | 1,098,256 | +0.33(+0.72%) |
Jan 17, 2023 | 47.40 | 47.78 | 45.64 | 46.30 | 900,623 | -1.02(-2.16%) |
Jan 13, 2023 | 45.71 | 47.39 | 45.39 | 47.32 | 693,979 | +1.30(+2.83%) |
Jan 12, 2023 | 46.79 | 47.01 | 45.86 | 46.02 | 1,045,004 | -0.18(-0.38%) |
Jan 11, 2023 | 45.31 | 46.91 | 45.31 | 46.20 | 1,594,631 | +1.23(+2.74%) |
Jan 10, 2023 | 43.47 | 45.00 | 43.47 | 44.97 | 579,893 | +1.50(+3.44%) |
Jan 09, 2023 | 43.05 | 44.35 | 42.73 | 43.47 | 740,855 | +0.59(+1.38%) |
Jan 06, 2023 | 42.34 | 43.40 | 42.19 | 42.88 | 451,934 | +1.28(+3.08%) |
Jan 05, 2023 | 41.81 | 42.20 | 41.07 | 41.60 | 384,170 | -0.39(-0.94%) |
Jan 04, 2023 | 41.83 | 42.50 | 41.55 | 41.99 | 500,140 | +0.66(+1.60%) |
Jan 03, 2023 | 42.47 | 42.68 | 41.12 | 41.33 | 495,786 | -0.75(-1.78%) |
Dec 30, 2022 | 42.02 | 42.29 | 41.73 | 42.08 | 286,583 | -0.32(-0.74%) |
Dec 29, 2022 | 42.05 | 42.60 | 41.93 | 42.40 | 295,323 | +0.77(+1.85%) |
Dec 28, 2022 | 42.60 | 42.62 | 41.60 | 41.63 | 329,280 | -0.73(-1.72%) |
Dec 27, 2022 | 42.43 | 42.98 | 42.19 | 42.36 | 282,694 | -0.06(-0.14%) |
Dec 23, 2022 | 41.82 | 42.49 | 41.49 | 42.42 | 310,216 | +0.50(+1.20%) |
Dec 22, 2022 | 42.53 | 42.67 | 41.06 | 41.92 | 373,242 | -1.07(-2.50%) |
Dec 21, 2022 | 42.98 | 43.24 | 42.68 | 42.99 | 337,359 | +0.59(+1.39%) |
Dec 20, 2022 | 41.85 | 42.72 | 41.62 | 42.40 | 470,676 | +0.41(+0.99%) |
Dec 19, 2022 | 42.45 | 42.81 | 41.43 | 41.98 | 547,517 | +1.05(+2.58%) |
Dec 16, 2022 | 40.01 | 41.05 | 39.90 | 40.93 | 1,118,685 | +0.28(+0.68%) |
Dec 15, 2022 | 41.70 | 41.73 | 40.29 | 40.65 | 1,021,083 | -1.91(-4.49%) |
Dec 14, 2022 | 43.21 | 44.38 | 42.45 | 42.57 | 873,939 | -0.22(-0.51%) |
Dec 13, 2022 | 45.02 | 45.02 | 41.79 | 42.78 | 973,202 | -0.48(-1.12%) |
Dec 12, 2022 | 42.82 | 43.26 | 42.09 | 43.26 | 1,114,953 | +0.39(+0.92%) |
Dec 09, 2022 | 44.33 | 44.61 | 42.82 | 42.87 | 761,180 | -1.24(-2.81%) |
Dec 08, 2022 | 44.41 | 44.56 | 43.78 | 44.11 | 449,446 | +0.10(+0.22%) |
Dec 07, 2022 | 43.67 | 44.49 | 43.31 | 44.01 | 474,453 | +0.35(+0.81%) |
Dec 06, 2022 | 44.31 | 44.51 | 42.80 | 43.66 | 479,353 | -0.54(-1.23%) |
Dec 05, 2022 | 44.46 | 44.53 | 43.84 | 44.20 | 563,270 | -1.15(-2.54%) |
Dec 02, 2022 | 43.78 | 45.77 | 43.47 | 45.35 | 489,951 | +0.74(+1.66%) |