Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.59 | 62.49 | 56.26 | 60.21 | 2,001,973 | +6.27(+11.62%) |
Feb 27, 2023 | 53.93 | 54.99 | 53.24 | 53.94 | 658,421 | +0.01(+0.02%) |
Feb 24, 2023 | 52.76 | 54.05 | 52.40 | 53.93 | 370,070 | +0.73(+1.37%) |
Feb 23, 2023 | 51.93 | 53.41 | 51.55 | 53.20 | 413,044 | +1.55(+3.00%) |
Feb 22, 2023 | 51.54 | 51.98 | 51.13 | 51.65 | 553,477 | +0.30(+0.59%) |
Feb 21, 2023 | 52.37 | 52.69 | 51.15 | 51.35 | 464,348 | -1.61(-3.04%) |
Feb 17, 2023 | 52.21 | 53.53 | 51.63 | 52.96 | 407,403 | +0.87(+1.68%) |
Feb 16, 2023 | 51.63 | 52.81 | 51.30 | 52.08 | 232,450 | -0.19(-0.35%) |
Feb 15, 2023 | 51.64 | 52.29 | 51.21 | 52.27 | 252,394 | +0.47(+0.91%) |
Feb 14, 2023 | 51.23 | 52.34 | 50.93 | 51.80 | 303,870 | +0.30(+0.58%) |
Feb 13, 2023 | 50.11 | 51.63 | 49.69 | 51.50 | 209,718 | +1.71(+3.43%) |
Feb 10, 2023 | 50.08 | 50.58 | 49.62 | 49.79 | 328,179 | -0.53(-1.05%) |
Feb 09, 2023 | 51.60 | 51.65 | 50.02 | 50.32 | 295,024 | -0.69(-1.35%) |
Feb 08, 2023 | 50.92 | 51.51 | 50.62 | 51.01 | 151,684 | -0.32(-0.62%) |
Feb 07, 2023 | 52.20 | 52.26 | 50.47 | 51.33 | 249,187 | -1.34(-2.54%) |
Feb 06, 2023 | 52.84 | 54.07 | 52.43 | 52.66 | 190,502 | -0.81(-1.51%) |
Feb 03, 2023 | 52.29 | 53.57 | 52.29 | 53.47 | 248,513 | +0.56(+1.06%) |
Feb 02, 2023 | 51.73 | 52.91 | 51.73 | 52.91 | 233,651 | +1.44(+2.79%) |
Feb 01, 2023 | 50.20 | 52.26 | 49.99 | 51.47 | 340,587 | +0.95(+1.89%) |
Jan 31, 2023 | 48.98 | 50.76 | 48.98 | 50.52 | 380,663 | +1.89(+3.88%) |
Jan 30, 2023 | 49.03 | 49.45 | 48.49 | 48.63 | 275,539 | -0.68(-1.38%) |
Jan 27, 2023 | 48.79 | 49.96 | 48.79 | 49.31 | 319,460 | +0.40(+0.81%) |
Jan 26, 2023 | 49.51 | 49.52 | 48.65 | 48.92 | 169,707 | -0.24(-0.48%) |
Jan 25, 2023 | 49.24 | 51.30 | 48.95 | 49.16 | 131,506 | -0.36(-0.72%) |
Jan 24, 2023 | 48.94 | 49.78 | 48.37 | 49.51 | 181,284 | +0.50(+1.03%) |
Jan 23, 2023 | 48.45 | 49.31 | 48.02 | 49.01 | 358,628 | +0.51(+1.05%) |
Jan 20, 2023 | 48.98 | 48.98 | 48.16 | 48.50 | 235,136 | +0.11(+0.22%) |
Jan 19, 2023 | 49.38 | 49.67 | 48.13 | 48.39 | 264,687 | -1.46(-2.93%) |
Jan 18, 2023 | 51.37 | 51.37 | 49.63 | 49.86 | 274,812 | -1.18(-2.31%) |
Jan 17, 2023 | 51.55 | 52.32 | 50.70 | 51.04 | 159,943 | -0.51(-0.99%) |
Jan 13, 2023 | 50.31 | 51.82 | 50.31 | 51.55 | 162,904 | +0.75(+1.47%) |
Jan 12, 2023 | 50.46 | 50.94 | 50.46 | 50.80 | 275,316 | +0.51(+1.01%) |
Jan 11, 2023 | 50.31 | 50.66 | 49.87 | 50.29 | 156,529 | +0.24(+0.48%) |
Jan 10, 2023 | 48.86 | 50.09 | 48.86 | 50.05 | 279,578 | +0.79(+1.61%) |
Jan 09, 2023 | 49.31 | 49.88 | 49.03 | 49.25 | 279,403 | +0.15(+0.30%) |
Jan 06, 2023 | 47.18 | 49.21 | 47.12 | 49.11 | 312,667 | +2.44(+5.23%) |
Jan 05, 2023 | 47.12 | 47.63 | 46.61 | 46.67 | 254,305 | -0.77(-1.63%) |
Jan 04, 2023 | 49.81 | 50.02 | 46.64 | 47.44 | 458,391 | -2.09(-4.22%) |
Jan 03, 2023 | 50.28 | 50.63 | 48.98 | 49.53 | 239,454 | -0.32(-0.65%) |
Dec 30, 2022 | 50.45 | 51.04 | 49.53 | 49.86 | 154,795 | -1.01(-1.99%) |
Dec 29, 2022 | 50.45 | 51.10 | 50.23 | 50.87 | 285,018 | +0.83(+1.65%) |
Dec 28, 2022 | 50.80 | 51.47 | 49.95 | 50.04 | 131,814 | -0.86(-1.69%) |
Dec 27, 2022 | 50.40 | 51.18 | 49.02 | 50.90 | 205,603 | +0.69(+1.37%) |
Dec 23, 2022 | 50.15 | 50.64 | 50.00 | 50.21 | 220,967 | -0.50(-0.99%) |
Dec 22, 2022 | 50.80 | 51.02 | 50.10 | 50.72 | 429,329 | -0.32(-0.62%) |
Dec 21, 2022 | 50.46 | 51.35 | 49.81 | 51.04 | 238,700 | +1.12(+2.24%) |
Dec 20, 2022 | 50.29 | 50.64 | 49.81 | 49.92 | 185,520 | -0.41(-0.82%) |
Dec 19, 2022 | 50.86 | 51.30 | 49.49 | 50.33 | 353,729 | -0.21(-0.41%) |
Dec 16, 2022 | 51.11 | 51.58 | 50.08 | 50.53 | 1,274,948 | -1.28(-2.47%) |
Dec 15, 2022 | 52.07 | 52.07 | 51.19 | 51.81 | 210,372 | -0.99(-1.88%) |
Dec 14, 2022 | 52.98 | 53.56 | 51.95 | 52.80 | 267,547 | +0.08(+0.15%) |
Dec 13, 2022 | 53.77 | 54.94 | 52.60 | 52.72 | 331,294 | +0.06(+0.11%) |
Dec 12, 2022 | 53.21 | 53.21 | 52.41 | 52.66 | 187,576 | -0.62(-1.17%) |
Dec 09, 2022 | 52.59 | 53.41 | 51.53 | 53.29 | 244,231 | +0.38(+0.73%) |
Dec 08, 2022 | 51.94 | 52.96 | 51.64 | 52.90 | 254,118 | +1.16(+2.24%) |
Dec 07, 2022 | 51.20 | 52.20 | 50.68 | 51.74 | 262,628 | +0.49(+0.96%) |
Dec 06, 2022 | 52.16 | 52.16 | 50.47 | 51.25 | 202,639 | -0.78(-1.50%) |
Dec 05, 2022 | 52.80 | 52.80 | 51.56 | 52.03 | 191,457 | -1.21(-2.28%) |
Dec 02, 2022 | 51.27 | 53.53 | 49.66 | 53.25 | 327,052 | +1.21(+2.33%) |