Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 72.67 | 74.70 | 72.48 | 73.96 | 1,181,301 | +1.32(+1.82%) |
Feb 27, 2023 | 73.02 | 75.10 | 72.12 | 72.64 | 1,297,868 | +0.23(+0.32%) |
Feb 24, 2023 | 69.71 | 73.44 | 69.38 | 72.41 | 1,737,341 | +2.42(+3.46%) |
Feb 23, 2023 | 70.00 | 71.30 | 67.38 | 69.99 | 4,187,151 | +11.74(+20.15%) |
Feb 22, 2023 | 58.56 | 59.22 | 57.85 | 58.25 | 896,414 | -0.02(-0.03%) |
Feb 21, 2023 | 59.60 | 60.20 | 58.07 | 58.27 | 860,369 | -1.45(-2.43%) |
Feb 17, 2023 | 59.90 | 60.16 | 58.81 | 59.72 | 524,523 | -0.13(-0.22%) |
Feb 16, 2023 | 59.25 | 60.82 | 58.69 | 59.85 | 765,145 | -0.18(-0.30%) |
Feb 15, 2023 | 57.52 | 60.49 | 57.24 | 60.03 | 627,470 | +2.21(+3.82%) |
Feb 14, 2023 | 57.86 | 58.79 | 57.26 | 57.82 | 973,414 | -0.32(-0.55%) |
Feb 13, 2023 | 58.49 | 58.76 | 57.51 | 58.14 | 753,072 | -0.13(-0.22%) |
Feb 10, 2023 | 58.47 | 58.74 | 57.56 | 58.27 | 560,324 | -0.55(-0.94%) |
Feb 09, 2023 | 59.25 | 60.24 | 58.44 | 58.82 | 1,037,505 | -0.09(-0.15%) |
Feb 08, 2023 | 59.59 | 60.62 | 58.85 | 58.91 | 977,279 | -1.11(-1.85%) |
Feb 07, 2023 | 59.73 | 60.32 | 58.42 | 60.02 | 978,662 | +0.00(+0.00%) |
Feb 06, 2023 | 60.80 | 61.85 | 59.14 | 60.02 | 1,099,784 | -0.78(-1.28%) |
Feb 03, 2023 | 59.82 | 60.93 | 59.76 | 60.80 | 829,867 | +0.14(+0.23%) |
Feb 02, 2023 | 59.35 | 60.74 | 59.27 | 60.66 | 1,004,003 | +2.02(+3.44%) |
Feb 01, 2023 | 57.61 | 59.11 | 56.86 | 58.64 | 1,015,162 | +1.14(+1.98%) |
Jan 31, 2023 | 56.50 | 57.58 | 56.26 | 57.50 | 780,270 | +1.23(+2.19%) |
Jan 30, 2023 | 55.81 | 56.73 | 55.35 | 56.27 | 720,526 | +0.07(+0.12%) |
Jan 27, 2023 | 55.57 | 56.72 | 55.05 | 56.20 | 596,503 | +0.36(+0.64%) |
Jan 26, 2023 | 55.36 | 55.94 | 54.99 | 55.84 | 539,127 | +1.19(+2.18%) |
Jan 25, 2023 | 54.33 | 54.75 | 53.58 | 54.65 | 418,895 | +0.00(+0.00%) |
Jan 24, 2023 | 54.52 | 55.66 | 53.72 | 54.65 | 525,515 | +0.06(+0.11%) |
Jan 23, 2023 | 53.64 | 54.84 | 53.38 | 54.59 | 651,345 | +1.17(+2.19%) |
Jan 20, 2023 | 54.97 | 55.56 | 53.37 | 53.42 | 1,543,021 | -1.00(-1.84%) |
Jan 19, 2023 | 55.32 | 56.03 | 53.94 | 54.42 | 1,408,956 | -0.93(-1.68%) |
Jan 18, 2023 | 54.30 | 55.40 | 53.23 | 55.35 | 1,119,886 | +1.28(+2.37%) |
Jan 17, 2023 | 52.97 | 54.58 | 52.20 | 54.07 | 1,220,043 | +0.99(+1.87%) |
Jan 13, 2023 | 51.02 | 53.23 | 50.87 | 53.08 | 1,319,711 | +1.77(+3.45%) |
Jan 12, 2023 | 50.25 | 52.16 | 49.87 | 51.31 | 1,011,295 | +1.27(+2.54%) |
Jan 11, 2023 | 48.28 | 50.07 | 47.76 | 50.04 | 1,214,806 | +1.77(+3.67%) |
Jan 10, 2023 | 48.18 | 48.97 | 47.65 | 48.27 | 718,979 | +0.51(+1.07%) |
Jan 09, 2023 | 49.12 | 49.63 | 47.46 | 47.76 | 1,123,315 | -0.72(-1.49%) |
Jan 06, 2023 | 49.31 | 49.83 | 48.16 | 48.48 | 816,072 | -0.46(-0.94%) |
Jan 05, 2023 | 50.85 | 50.97 | 48.89 | 48.94 | 799,619 | -2.08(-4.08%) |
Jan 04, 2023 | 51.36 | 52.18 | 50.30 | 51.02 | 767,816 | +0.35(+0.69%) |
Jan 03, 2023 | 51.45 | 52.20 | 49.95 | 50.67 | 849,708 | -0.29(-0.57%) |
Dec 30, 2022 | 50.11 | 51.02 | 49.76 | 50.96 | 888,869 | +0.34(+0.67%) |
Dec 29, 2022 | 49.26 | 50.90 | 48.60 | 50.62 | 814,536 | +1.86(+3.81%) |
Dec 28, 2022 | 49.10 | 49.46 | 47.77 | 48.76 | 1,296,029 | -0.34(-0.69%) |
Dec 27, 2022 | 50.67 | 51.08 | 48.92 | 49.10 | 988,309 | -1.53(-3.02%) |
Dec 23, 2022 | 51.05 | 51.20 | 50.06 | 50.63 | 767,183 | -0.76(-1.48%) |
Dec 22, 2022 | 52.22 | 52.22 | 50.74 | 51.39 | 569,786 | -0.98(-1.87%) |
Dec 21, 2022 | 52.98 | 52.98 | 51.72 | 52.37 | 662,052 | +0.01(+0.02%) |
Dec 20, 2022 | 52.12 | 53.23 | 51.93 | 52.36 | 569,441 | -0.03(-0.06%) |
Dec 19, 2022 | 53.00 | 53.00 | 51.53 | 52.39 | 917,738 | -0.61(-1.15%) |
Dec 16, 2022 | 52.01 | 53.37 | 51.59 | 53.00 | 1,581,381 | +0.28(+0.53%) |
Dec 15, 2022 | 53.66 | 53.96 | 52.36 | 52.72 | 664,888 | -1.68(-3.09%) |
Dec 14, 2022 | 54.50 | 55.31 | 53.93 | 54.40 | 526,353 | -0.14(-0.26%) |
Dec 13, 2022 | 56.71 | 57.20 | 53.50 | 54.54 | 926,661 | -0.38(-0.69%) |
Dec 12, 2022 | 54.34 | 55.41 | 53.75 | 54.92 | 967,888 | +1.61(+3.02%) |
Dec 09, 2022 | 53.71 | 54.09 | 52.58 | 53.31 | 1,114,485 | -0.20(-0.37%) |
Dec 08, 2022 | 55.16 | 55.40 | 53.34 | 53.51 | 1,815,170 | -0.82(-1.51%) |
Dec 07, 2022 | 55.74 | 56.16 | 52.91 | 54.33 | 2,303,417 | -1.15(-2.07%) |
Dec 06, 2022 | 56.15 | 57.33 | 54.84 | 55.48 | 5,953,769 | -0.53(-0.95%) |
Dec 05, 2022 | 57.49 | 57.93 | 54.56 | 56.01 | 4,083,084 | -5.26(-8.58%) |
Dec 02, 2022 | 60.98 | 62.16 | 60.88 | 61.27 | 484,486 | +0.02(+0.03%) |