Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 52.16 | 53.06 | 51.52 | 51.94 | 723,849 | -0.21(-0.40%) |
Feb 27, 2023 | 51.99 | 52.27 | 51.52 | 52.15 | 689,256 | +1.08(+2.11%) |
Feb 24, 2023 | 51.39 | 52.16 | 50.80 | 51.07 | 686,360 | -1.69(-3.20%) |
Feb 23, 2023 | 54.02 | 54.02 | 52.23 | 52.76 | 607,460 | -0.46(-0.86%) |
Feb 22, 2023 | 52.45 | 53.35 | 51.73 | 53.22 | 785,583 | +1.16(+2.23%) |
Feb 21, 2023 | 51.69 | 53.29 | 51.18 | 52.06 | 1,098,959 | -0.39(-0.74%) |
Feb 17, 2023 | 54.56 | 54.56 | 51.46 | 52.45 | 1,430,769 | -2.48(-4.51%) |
Feb 16, 2023 | 55.12 | 56.80 | 54.52 | 54.93 | 960,072 | -1.45(-2.57%) |
Feb 15, 2023 | 54.00 | 56.42 | 53.54 | 56.38 | 1,186,637 | +2.56(+4.76%) |
Feb 14, 2023 | 50.86 | 55.19 | 49.02 | 53.82 | 1,817,222 | +2.59(+5.06%) |
Feb 13, 2023 | 52.10 | 52.69 | 51.12 | 51.23 | 1,401,659 | -0.72(-1.39%) |
Feb 10, 2023 | 51.60 | 52.88 | 51.30 | 51.95 | 787,324 | -0.65(-1.24%) |
Feb 09, 2023 | 54.28 | 55.25 | 52.35 | 52.60 | 973,271 | -0.51(-0.96%) |
Feb 08, 2023 | 53.88 | 54.47 | 52.31 | 53.11 | 690,132 | -1.58(-2.89%) |
Feb 07, 2023 | 53.22 | 54.82 | 51.96 | 54.69 | 1,081,437 | +1.28(+2.40%) |
Feb 06, 2023 | 55.05 | 55.36 | 53.21 | 53.41 | 778,876 | -2.85(-5.07%) |
Feb 03, 2023 | 57.28 | 58.83 | 55.93 | 56.26 | 802,485 | -2.87(-4.85%) |
Feb 02, 2023 | 61.10 | 61.83 | 58.28 | 59.13 | 1,038,188 | +0.59(+1.01%) |
Feb 01, 2023 | 56.08 | 58.57 | 55.56 | 58.54 | 837,661 | +2.04(+3.61%) |
Jan 31, 2023 | 55.00 | 56.52 | 55.00 | 56.50 | 553,055 | +1.71(+3.12%) |
Jan 30, 2023 | 55.06 | 56.38 | 54.73 | 54.79 | 877,988 | -1.30(-2.32%) |
Jan 27, 2023 | 55.61 | 56.56 | 54.86 | 56.09 | 1,033,057 | +0.17(+0.30%) |
Jan 26, 2023 | 55.49 | 55.93 | 54.82 | 55.92 | 757,431 | +1.62(+2.98%) |
Jan 25, 2023 | 53.50 | 54.60 | 52.75 | 54.30 | 575,739 | -0.23(-0.42%) |
Jan 24, 2023 | 54.63 | 56.27 | 54.28 | 54.53 | 581,325 | -0.88(-1.59%) |
Jan 23, 2023 | 55.34 | 56.17 | 55.01 | 55.41 | 770,251 | +0.36(+0.65%) |
Jan 20, 2023 | 53.04 | 55.32 | 52.43 | 55.05 | 1,006,904 | +2.71(+5.18%) |
Jan 19, 2023 | 51.65 | 52.96 | 51.50 | 52.34 | 633,778 | -0.25(-0.48%) |
Jan 18, 2023 | 52.89 | 53.73 | 52.43 | 52.59 | 1,038,075 | +0.05(+0.10%) |
Jan 17, 2023 | 52.15 | 53.23 | 51.56 | 52.54 | 1,504,386 | +0.43(+0.83%) |
Jan 13, 2023 | 51.07 | 52.89 | 51.07 | 52.11 | 884,583 | +0.11(+0.21%) |
Jan 12, 2023 | 51.40 | 52.49 | 50.64 | 52.00 | 1,492,438 | +1.05(+2.06%) |
Jan 11, 2023 | 49.93 | 50.97 | 48.83 | 50.95 | 626,698 | +1.40(+2.83%) |
Jan 10, 2023 | 48.95 | 49.97 | 48.35 | 49.55 | 561,336 | +0.33(+0.67%) |
Jan 09, 2023 | 49.88 | 50.85 | 49.15 | 49.22 | 857,272 | -0.19(-0.38%) |
Jan 06, 2023 | 49.74 | 50.13 | 48.05 | 49.41 | 1,061,631 | +0.12(+0.24%) |
Jan 05, 2023 | 48.67 | 49.65 | 47.79 | 49.29 | 1,171,087 | +0.49(+1.00%) |
Jan 04, 2023 | 45.75 | 48.88 | 45.71 | 48.80 | 1,637,320 | +4.04(+9.03%) |
Jan 03, 2023 | 45.39 | 46.05 | 44.32 | 44.76 | 866,887 | +0.36(+0.81%) |
Dec 30, 2022 | 43.43 | 44.89 | 43.13 | 44.40 | 1,106,708 | +0.02(+0.05%) |
Dec 29, 2022 | 42.68 | 44.60 | 42.11 | 44.38 | 1,224,088 | +2.42(+5.77%) |
Dec 28, 2022 | 42.19 | 43.16 | 41.96 | 41.96 | 1,001,686 | -0.43(-1.01%) |
Dec 27, 2022 | 42.38 | 43.09 | 41.52 | 42.39 | 934,710 | -0.33(-0.77%) |
Dec 23, 2022 | 42.38 | 43.05 | 42.32 | 42.72 | 802,757 | -0.13(-0.30%) |
Dec 22, 2022 | 42.82 | 43.01 | 41.57 | 42.85 | 939,839 | -0.72(-1.65%) |
Dec 21, 2022 | 43.15 | 43.77 | 42.64 | 43.57 | 1,071,016 | +0.48(+1.11%) |
Dec 20, 2022 | 42.73 | 44.17 | 42.51 | 43.09 | 1,352,101 | -0.11(-0.25%) |
Dec 19, 2022 | 45.15 | 45.55 | 43.12 | 43.20 | 1,729,841 | -2.09(-4.61%) |
Dec 16, 2022 | 45.77 | 46.53 | 44.92 | 45.29 | 1,465,007 | -0.59(-1.29%) |
Dec 15, 2022 | 46.74 | 47.13 | 45.27 | 45.88 | 1,905,320 | -2.09(-4.36%) |
Dec 14, 2022 | 48.80 | 49.45 | 47.33 | 47.97 | 1,024,110 | -0.97(-1.98%) |
Dec 13, 2022 | 50.11 | 50.69 | 47.95 | 48.94 | 1,425,120 | +2.03(+4.33%) |
Dec 12, 2022 | 46.50 | 47.00 | 45.47 | 46.91 | 1,254,925 | +0.79(+1.71%) |
Dec 09, 2022 | 46.59 | 47.08 | 45.89 | 46.12 | 917,485 | -0.84(-1.79%) |
Dec 08, 2022 | 47.88 | 49.43 | 46.84 | 46.96 | 947,305 | -0.52(-1.10%) |
Dec 07, 2022 | 48.02 | 48.25 | 46.66 | 47.48 | 1,629,722 | -1.05(-2.16%) |
Dec 06, 2022 | 51.02 | 51.02 | 48.01 | 48.53 | 1,445,726 | -2.49(-4.88%) |
Dec 05, 2022 | 53.21 | 53.51 | 50.70 | 51.02 | 1,128,844 | -1.90(-3.59%) |
Dec 02, 2022 | 51.30 | 53.09 | 50.10 | 52.92 | 891,314 | +0.45(+0.86%) |