Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.00 | 61.98 | 59.94 | 61.35 | 3,979,336 | +1.59(+2.66%) |
Feb 27, 2023 | 60.29 | 60.77 | 59.59 | 59.76 | 2,701,468 | +0.62(+1.05%) |
Feb 24, 2023 | 59.75 | 60.00 | 58.33 | 59.14 | 2,716,250 | -2.30(-3.74%) |
Feb 23, 2023 | 61.64 | 61.96 | 58.93 | 61.44 | 3,128,045 | +0.98(+1.62%) |
Feb 22, 2023 | 59.80 | 60.50 | 58.69 | 60.46 | 3,308,473 | +0.85(+1.43%) |
Feb 21, 2023 | 59.81 | 60.49 | 58.06 | 59.61 | 7,115,668 | -4.86(-7.54%) |
Feb 17, 2023 | 65.80 | 66.79 | 63.60 | 64.47 | 3,597,145 | -2.18(-3.27%) |
Feb 16, 2023 | 63.70 | 69.45 | 63.00 | 66.65 | 8,928,582 | +1.16(+1.77%) |
Feb 15, 2023 | 62.69 | 65.53 | 62.53 | 65.49 | 2,253,607 | +1.85(+2.91%) |
Feb 14, 2023 | 61.20 | 63.99 | 60.65 | 63.64 | 1,938,352 | +1.79(+2.89%) |
Feb 13, 2023 | 61.27 | 62.91 | 60.63 | 61.85 | 2,062,022 | +1.16(+1.91%) |
Feb 10, 2023 | 62.67 | 62.98 | 60.07 | 60.69 | 3,166,128 | -3.16(-4.95%) |
Feb 09, 2023 | 66.09 | 66.85 | 63.59 | 63.85 | 3,013,019 | -1.10(-1.69%) |
Feb 08, 2023 | 65.70 | 66.64 | 64.84 | 64.95 | 3,051,759 | -1.23(-1.86%) |
Feb 07, 2023 | 63.57 | 66.51 | 62.32 | 66.18 | 3,319,423 | +3.23(+5.13%) |
Feb 06, 2023 | 64.10 | 65.38 | 62.56 | 62.95 | 2,260,989 | -2.38(-3.64%) |
Feb 03, 2023 | 64.78 | 67.94 | 64.35 | 65.33 | 3,997,344 | -2.50(-3.69%) |
Feb 02, 2023 | 65.41 | 68.61 | 64.29 | 67.83 | 6,249,334 | +4.83(+7.67%) |
Feb 01, 2023 | 61.00 | 63.52 | 59.20 | 63.00 | 3,784,618 | +2.36(+3.89%) |
Jan 31, 2023 | 58.29 | 60.71 | 58.09 | 60.64 | 3,393,333 | +2.35(+4.03%) |
Jan 30, 2023 | 58.13 | 59.54 | 57.33 | 58.29 | 3,268,086 | -0.96(-1.62%) |
Jan 27, 2023 | 57.87 | 60.19 | 57.87 | 59.25 | 3,093,814 | +0.65(+1.11%) |
Jan 26, 2023 | 58.63 | 59.30 | 57.22 | 58.60 | 2,829,640 | +1.27(+2.22%) |
Jan 25, 2023 | 56.42 | 57.74 | 54.61 | 57.33 | 3,262,544 | -0.62(-1.07%) |
Jan 24, 2023 | 57.83 | 58.96 | 56.48 | 57.95 | 3,792,560 | -0.74(-1.26%) |
Jan 23, 2023 | 56.53 | 59.27 | 55.81 | 58.69 | 3,987,349 | +2.18(+3.86%) |
Jan 20, 2023 | 53.94 | 56.68 | 53.11 | 56.51 | 5,356,636 | +2.52(+4.67%) |
Jan 19, 2023 | 56.53 | 57.15 | 53.87 | 53.99 | 5,126,111 | -3.51(-6.10%) |
Jan 18, 2023 | 60.61 | 61.27 | 56.78 | 57.50 | 4,986,625 | -2.22(-3.72%) |
Jan 17, 2023 | 57.69 | 60.13 | 56.85 | 59.72 | 4,344,587 | +1.38(+2.37%) |
Jan 13, 2023 | 57.83 | 58.85 | 57.28 | 58.34 | 2,938,281 | -0.36(-0.61%) |
Jan 12, 2023 | 59.91 | 60.50 | 57.75 | 58.70 | 4,632,702 | -0.90(-1.51%) |
Jan 11, 2023 | 58.04 | 60.09 | 57.42 | 59.60 | 4,318,325 | +1.55(+2.67%) |
Jan 10, 2023 | 55.25 | 58.60 | 55.24 | 58.05 | 5,713,405 | +1.54(+2.73%) |
Jan 09, 2023 | 55.45 | 57.25 | 55.34 | 56.51 | 5,132,119 | +1.97(+3.61%) |
Jan 06, 2023 | 54.17 | 54.91 | 52.17 | 54.54 | 3,912,652 | +0.61(+1.13%) |
Jan 05, 2023 | 57.32 | 57.43 | 53.90 | 53.93 | 4,592,109 | -2.34(-4.16%) |
Jan 04, 2023 | 57.91 | 59.09 | 56.09 | 56.27 | 4,057,635 | -0.48(-0.85%) |
Jan 03, 2023 | 56.44 | 57.90 | 55.63 | 56.75 | 5,574,873 | +1.34(+2.42%) |
Dec 30, 2022 | 54.01 | 55.75 | 54.00 | 55.41 | 3,503,754 | -0.34(-0.61%) |
Dec 29, 2022 | 53.70 | 55.87 | 53.50 | 55.75 | 4,463,849 | +2.98(+5.65%) |
Dec 28, 2022 | 52.14 | 53.50 | 51.73 | 52.77 | 3,358,356 | +0.35(+0.67%) |
Dec 27, 2022 | 53.14 | 53.47 | 51.48 | 52.42 | 3,747,175 | -1.48(-2.75%) |
Dec 23, 2022 | 53.53 | 53.92 | 51.91 | 53.90 | 3,278,276 | -0.34(-0.63%) |
Dec 22, 2022 | 54.97 | 56.22 | 52.95 | 54.24 | 4,446,512 | -2.34(-4.14%) |
Dec 21, 2022 | 53.86 | 56.92 | 53.50 | 56.58 | 5,340,970 | +2.48(+4.58%) |
Dec 20, 2022 | 53.48 | 54.78 | 52.07 | 54.10 | 6,728,608 | -0.12(-0.22%) |
Dec 19, 2022 | 56.01 | 56.45 | 53.35 | 54.22 | 8,232,360 | -2.05(-3.64%) |
Dec 16, 2022 | 55.49 | 56.79 | 54.41 | 56.27 | 16,893,556 | -0.04(-0.07%) |
Dec 15, 2022 | 58.50 | 59.37 | 55.40 | 56.31 | 9,560,009 | -3.24(-5.44%) |
Dec 14, 2022 | 57.95 | 61.60 | 57.84 | 59.55 | 12,951,154 | +1.52(+2.62%) |
Dec 13, 2022 | 57.50 | 58.88 | 55.91 | 58.03 | 15,405,146 | +3.96(+7.32%) |
Dec 12, 2022 | 49.96 | 54.16 | 49.70 | 54.07 | 16,570,450 | +4.91(+9.99%) |
Dec 09, 2022 | 47.53 | 51.31 | 46.88 | 49.16 | 30,213,564 | +5.41(+12.37%) |
Dec 08, 2022 | 42.38 | 44.40 | 41.38 | 43.75 | 11,490,162 | +1.67(+3.97%) |
Dec 07, 2022 | 41.98 | 42.74 | 41.27 | 42.08 | 3,492,471 | +0.25(+0.60%) |
Dec 06, 2022 | 42.41 | 42.63 | 40.76 | 41.83 | 4,693,837 | -0.61(-1.44%) |
Dec 05, 2022 | 45.75 | 46.15 | 42.30 | 42.44 | 5,548,458 | -4.16(-8.93%) |
Dec 02, 2022 | 46.12 | 47.12 | 45.32 | 46.60 | 2,984,272 | -1.69(-3.50%) |