Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 42.22 | 42.22 | 40.48 | 41.04 | 378,590 | -1.23(-2.91%) |
Feb 27, 2023 | 44.12 | 44.42 | 42.04 | 42.27 | 193,458 | -1.89(-4.28%) |
Feb 24, 2023 | 46.25 | 46.25 | 41.89 | 44.16 | 501,752 | -2.76(-5.88%) |
Feb 23, 2023 | 53.55 | 57.46 | 45.44 | 46.92 | 791,647 | -12.58(-21.14%) |
Feb 22, 2023 | 58.86 | 60.86 | 58.86 | 59.50 | 150,289 | +0.45(+0.76%) |
Feb 21, 2023 | 59.96 | 60.15 | 59.03 | 59.05 | 85,819 | -1.87(-3.07%) |
Feb 17, 2023 | 61.16 | 61.19 | 60.14 | 60.92 | 110,888 | -0.08(-0.13%) |
Feb 16, 2023 | 61.21 | 62.08 | 59.50 | 61.00 | 66,288 | -0.70(-1.13%) |
Feb 15, 2023 | 59.62 | 61.70 | 58.83 | 61.70 | 53,029 | +1.95(+3.26%) |
Feb 14, 2023 | 59.96 | 60.94 | 59.54 | 59.75 | 59,319 | -0.25(-0.42%) |
Feb 13, 2023 | 58.99 | 60.22 | 58.30 | 60.00 | 101,631 | +1.18(+2.01%) |
Feb 10, 2023 | 58.82 | 59.71 | 58.62 | 58.82 | 35,962 | -0.42(-0.71%) |
Feb 09, 2023 | 60.64 | 60.78 | 58.51 | 59.24 | 104,897 | -0.70(-1.17%) |
Feb 08, 2023 | 59.62 | 60.36 | 59.25 | 59.94 | 85,395 | +0.00(+0.00%) |
Feb 07, 2023 | 59.33 | 60.11 | 58.67 | 59.94 | 107,562 | +0.47(+0.79%) |
Feb 06, 2023 | 59.04 | 59.86 | 58.51 | 59.47 | 73,913 | +0.26(+0.44%) |
Feb 03, 2023 | 59.60 | 60.24 | 59.11 | 59.21 | 152,320 | -0.59(-0.99%) |
Feb 02, 2023 | 59.93 | 60.52 | 59.49 | 59.80 | 77,424 | +0.44(+0.74%) |
Feb 01, 2023 | 58.50 | 59.50 | 56.25 | 59.36 | 94,493 | +0.59(+1.00%) |
Jan 31, 2023 | 59.15 | 60.09 | 58.57 | 58.77 | 123,981 | -0.06(-0.10%) |
Jan 30, 2023 | 59.31 | 59.93 | 58.62 | 58.83 | 74,477 | -0.61(-1.03%) |
Jan 27, 2023 | 59.46 | 60.23 | 58.50 | 59.44 | 44,220 | -0.10(-0.17%) |
Jan 26, 2023 | 60.20 | 60.96 | 59.00 | 59.54 | 92,424 | -0.34(-0.57%) |
Jan 25, 2023 | 58.35 | 59.94 | 57.20 | 59.88 | 46,386 | +0.98(+1.66%) |
Jan 24, 2023 | 58.49 | 59.94 | 58.20 | 58.90 | 55,518 | +0.20(+0.34%) |
Jan 23, 2023 | 56.75 | 59.22 | 56.12 | 58.70 | 55,253 | +1.88(+3.31%) |
Jan 20, 2023 | 57.01 | 57.29 | 56.56 | 56.82 | 55,413 | +0.34(+0.60%) |
Jan 19, 2023 | 55.60 | 56.99 | 55.21 | 56.48 | 46,335 | +0.68(+1.22%) |
Jan 18, 2023 | 56.28 | 57.47 | 55.21 | 55.80 | 80,714 | -0.60(-1.06%) |
Jan 17, 2023 | 57.01 | 57.29 | 56.05 | 56.40 | 46,400 | -0.63(-1.10%) |
Jan 13, 2023 | 56.10 | 57.50 | 56.10 | 57.03 | 39,152 | +0.66(+1.17%) |
Jan 12, 2023 | 55.62 | 57.14 | 54.23 | 56.37 | 105,679 | +0.45(+0.80%) |
Jan 11, 2023 | 55.28 | 57.36 | 54.81 | 55.92 | 69,133 | +0.53(+0.96%) |
Jan 10, 2023 | 54.18 | 55.49 | 53.47 | 55.39 | 49,500 | +1.21(+2.23%) |
Jan 09, 2023 | 54.29 | 54.96 | 53.33 | 54.18 | 40,043 | +0.40(+0.74%) |
Jan 06, 2023 | 54.00 | 54.23 | 52.43 | 53.78 | 61,075 | +0.12(+0.22%) |
Jan 05, 2023 | 52.31 | 54.07 | 51.22 | 53.66 | 60,030 | +0.32(+0.60%) |
Jan 04, 2023 | 54.09 | 54.40 | 52.39 | 53.34 | 71,030 | -0.24(-0.45%) |
Jan 03, 2023 | 54.20 | 54.36 | 52.89 | 53.58 | 82,056 | -0.18(-0.33%) |
Dec 30, 2022 | 53.51 | 53.98 | 52.87 | 53.76 | 53,661 | -0.28(-0.52%) |
Dec 29, 2022 | 52.46 | 54.07 | 52.03 | 54.04 | 54,305 | +2.03(+3.90%) |
Dec 28, 2022 | 52.39 | 52.75 | 51.58 | 52.01 | 48,997 | -0.44(-0.84%) |
Dec 27, 2022 | 53.22 | 53.72 | 52.26 | 52.45 | 53,368 | -0.89(-1.67%) |
Dec 23, 2022 | 53.24 | 53.55 | 52.20 | 53.34 | 67,954 | +0.10(+0.19%) |
Dec 22, 2022 | 53.51 | 55.68 | 51.76 | 53.24 | 86,171 | -0.85(-1.57%) |
Dec 21, 2022 | 52.52 | 55.01 | 52.50 | 54.09 | 99,055 | +1.51(+2.87%) |
Dec 20, 2022 | 53.85 | 55.06 | 52.35 | 52.58 | 80,740 | -1.47(-2.72%) |
Dec 19, 2022 | 53.68 | 55.72 | 53.11 | 54.05 | 138,439 | +1.44(+2.74%) |
Dec 16, 2022 | 56.16 | 57.67 | 51.86 | 52.61 | 1,256,206 | -4.24(-7.46%) |
Dec 15, 2022 | 58.56 | 58.56 | 56.59 | 56.85 | 80,195 | -2.00(-3.40%) |
Dec 14, 2022 | 58.20 | 59.88 | 58.02 | 58.85 | 84,543 | +0.30(+0.51%) |
Dec 13, 2022 | 57.85 | 59.04 | 56.45 | 58.55 | 145,984 | +2.34(+4.16%) |
Dec 12, 2022 | 56.12 | 56.93 | 55.41 | 56.21 | 83,860 | +0.15(+0.27%) |
Dec 09, 2022 | 55.87 | 56.46 | 55.61 | 56.06 | 47,576 | +0.01(+0.02%) |
Dec 08, 2022 | 54.88 | 56.31 | 54.86 | 56.05 | 56,183 | +1.17(+2.13%) |
Dec 07, 2022 | 55.22 | 55.73 | 54.38 | 54.88 | 61,851 | -0.60(-1.08%) |
Dec 06, 2022 | 55.60 | 56.18 | 53.85 | 55.48 | 101,772 | -0.08(-0.14%) |
Dec 05, 2022 | 57.17 | 57.17 | 55.01 | 55.56 | 54,374 | -2.04(-3.54%) |
Dec 02, 2022 | 57.55 | 58.85 | 57.17 | 57.60 | 72,905 | -0.80(-1.37%) |