Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.99 | 56.34 | 54.88 | 56.18 | 3,645,450 | +1.24(+2.26%) |
Feb 27, 2023 | 55.55 | 55.70 | 53.92 | 54.94 | 2,695,005 | -0.49(-0.88%) |
Feb 24, 2023 | 55.36 | 56.10 | 54.43 | 55.43 | 3,887,915 | -1.95(-3.40%) |
Feb 23, 2023 | 57.99 | 57.99 | 55.56 | 57.38 | 3,644,604 | +0.37(+0.65%) |
Feb 22, 2023 | 56.96 | 58.09 | 55.61 | 57.01 | 4,248,318 | +0.95(+1.69%) |
Feb 21, 2023 | 56.84 | 57.87 | 55.64 | 56.06 | 3,727,410 | -2.64(-4.50%) |
Feb 17, 2023 | 58.70 | 0 | -1.69(-2.80%) | |||
Feb 16, 2023 | 61.95 | 63.07 | 59.60 | 60.39 | 7,161,535 | -11.05(-15.47%) |
Feb 15, 2023 | 68.39 | 71.90 | 67.40 | 71.44 | 4,427,273 | +4.62(+6.91%) |
Feb 14, 2023 | 65.21 | 67.62 | 64.18 | 66.82 | 3,140,874 | +1.79(+2.75%) |
Feb 13, 2023 | 64.68 | 65.47 | 64.04 | 65.03 | 2,588,087 | +0.59(+0.92%) |
Feb 10, 2023 | 65.52 | 65.58 | 63.27 | 64.44 | 3,159,911 | -2.42(-3.62%) |
Feb 09, 2023 | 68.25 | 68.63 | 66.51 | 66.86 | 4,456,563 | -0.12(-0.18%) |
Feb 08, 2023 | 68.49 | 69.34 | 66.92 | 66.98 | 3,810,455 | -1.84(-2.67%) |
Feb 07, 2023 | 69.43 | 69.73 | 66.38 | 68.82 | 4,309,337 | -0.52(-0.75%) |
Feb 06, 2023 | 69.23 | 71.06 | 69.18 | 69.34 | 2,971,556 | -1.59(-2.24%) |
Feb 03, 2023 | 68.87 | 73.03 | 68.44 | 70.93 | 6,173,167 | -0.46(-0.64%) |
Feb 02, 2023 | 70.65 | 72.49 | 69.78 | 71.39 | 5,984,882 | +4.60(+6.89%) |
Feb 01, 2023 | 65.70 | 67.67 | 64.53 | 66.79 | 6,305,483 | +1.22(+1.86%) |
Jan 31, 2023 | 64.11 | 66.32 | 64.00 | 65.57 | 4,687,252 | +2.36(+3.73%) |
Jan 30, 2023 | 66.11 | 66.28 | 63.15 | 63.21 | 4,995,595 | -3.45(-5.18%) |
Jan 27, 2023 | 63.56 | 66.75 | 63.50 | 66.66 | 4,237,573 | +2.24(+3.48%) |
Jan 26, 2023 | 65.00 | 65.89 | 62.09 | 64.42 | 6,308,985 | +1.08(+1.71%) |
Jan 25, 2023 | 59.90 | 64.60 | 59.40 | 63.34 | 8,521,001 | +6.25(+10.95%) |
Jan 24, 2023 | 58.02 | 59.75 | 56.66 | 57.09 | 4,397,507 | -1.82(-3.09%) |
Jan 23, 2023 | 56.35 | 59.00 | 56.14 | 58.91 | 5,404,743 | +4.75(+8.77%) |
Jan 20, 2023 | 52.00 | 54.17 | 51.45 | 54.16 | 3,801,517 | +2.87(+5.60%) |
Jan 19, 2023 | 51.60 | 53.12 | 51.17 | 51.29 | 4,192,794 | -1.60(-3.03%) |
Jan 18, 2023 | 54.20 | 54.91 | 52.79 | 52.89 | 4,863,188 | -0.64(-1.20%) |
Jan 17, 2023 | 52.52 | 53.90 | 51.02 | 53.53 | 3,907,537 | +1.37(+2.63%) |
Jan 16, 2023 | 52.35 | 52.80 | 52.12 | 52.16 | 657,057 | +0.07(+0.13%) |
Jan 13, 2023 | 48.05 | 52.30 | 47.96 | 52.09 | 4,535,238 | +2.98(+6.07%) |
Jan 12, 2023 | 49.79 | 49.98 | 47.78 | 49.11 | 5,442,347 | +0.19(+0.39%) |
Jan 11, 2023 | 49.43 | 50.14 | 48.04 | 48.92 | 5,545,157 | -0.09(-0.18%) |
Jan 10, 2023 | 49.61 | 50.06 | 48.37 | 49.01 | 3,535,170 | -0.80(-1.61%) |
Jan 09, 2023 | 50.49 | 51.50 | 49.76 | 49.81 | 3,927,596 | +0.25(+0.50%) |
Jan 06, 2023 | 48.89 | 50.05 | 47.40 | 49.56 | 3,783,011 | +0.73(+1.49%) |
Jan 05, 2023 | 49.37 | 49.80 | 47.91 | 48.83 | 4,200,247 | -1.78(-3.52%) |
Jan 04, 2023 | 49.16 | 50.91 | 48.41 | 50.61 | 4,293,233 | +1.82(+3.73%) |
Jan 03, 2023 | 48.79 | 49.64 | 47.21 | 48.79 | 4,362,900 | +1.78(+3.79%) |
Dec 30, 2022 | 47.01 | 0 | -0.55(-1.16%) | |||
Dec 29, 2022 | 44.95 | 47.92 | 44.67 | 47.56 | 3,258,546 | +3.16(+7.12%) |
Dec 28, 2022 | 44.92 | 45.51 | 44.06 | 44.40 | 3,769,836 | -1.43(-3.12%) |
Dec 23, 2022 | 45.83 | 0 | -1.43(-3.03%) | |||
Dec 22, 2022 | 48.56 | 48.58 | 45.69 | 47.26 | 5,053,743 | -2.00(-4.06%) |
Dec 21, 2022 | 49.45 | 50.29 | 48.10 | 49.26 | 5,571,625 | +0.25(+0.51%) |
Dec 20, 2022 | 47.62 | 50.44 | 47.52 | 49.01 | 4,489,759 | +0.54(+1.11%) |
Dec 19, 2022 | 49.28 | 49.50 | 48.11 | 48.47 | 2,479,149 | -0.93(-1.88%) |
Dec 16, 2022 | 49.40 | 50.77 | 48.79 | 49.40 | 9,614,126 | -0.31(-0.62%) |
Dec 15, 2022 | 50.62 | 51.40 | 49.23 | 49.71 | 4,456,363 | -2.11(-4.07%) |
Dec 14, 2022 | 52.08 | 53.40 | 51.17 | 51.82 | 4,451,419 | -0.73(-1.39%) |
Dec 13, 2022 | 56.70 | 57.78 | 52.25 | 52.55 | 5,378,072 | +0.27(+0.52%) |
Dec 12, 2022 | 51.67 | 52.85 | 51.25 | 52.28 | 4,021,020 | -0.12(-0.23%) |
Dec 09, 2022 | 52.47 | 55.09 | 52.32 | 52.40 | 3,031,371 | -0.09(-0.17%) |
Dec 08, 2022 | 51.57 | 53.17 | 49.70 | 52.49 | 3,524,307 | -0.02(-0.04%) |
Dec 07, 2022 | 52.18 | 53.07 | 51.30 | 52.51 | 4,114,692 | -0.70(-1.32%) |
Dec 06, 2022 | 55.31 | 55.64 | 52.68 | 53.21 | 6,389,782 | -2.25(-4.06%) |
Dec 05, 2022 | 57.55 | 58.69 | 54.96 | 55.46 | 3,376,838 | -2.50(-4.31%) |
Dec 02, 2022 | 56.65 | 60.63 | 56.55 | 57.96 | 6,945,515 | -0.33(-0.57%) |