Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 58.98 | 59.64 | 58.63 | 58.68 | 844,721 | -0.16(-0.27%) |
Feb 27, 2023 | 59.68 | 60.38 | 58.32 | 58.84 | 689,608 | -0.24(-0.40%) |
Feb 24, 2023 | 58.13 | 59.42 | 57.67 | 59.07 | 926,714 | -0.04(-0.07%) |
Feb 23, 2023 | 58.99 | 60.27 | 57.91 | 59.11 | 687,593 | -0.23(-0.38%) |
Feb 22, 2023 | 58.87 | 60.13 | 58.62 | 59.34 | 1,093,473 | +0.80(+1.37%) |
Feb 21, 2023 | 61.05 | 61.24 | 58.45 | 58.54 | 1,252,359 | -3.62(-5.82%) |
Feb 17, 2023 | 60.71 | 62.36 | 59.97 | 62.16 | 1,492,201 | +1.68(+2.77%) |
Feb 16, 2023 | 60.05 | 61.34 | 59.12 | 60.48 | 1,146,937 | +0.96(+1.62%) |
Feb 15, 2023 | 57.25 | 59.71 | 57.16 | 59.52 | 962,829 | +1.81(+3.13%) |
Feb 14, 2023 | 57.54 | 58.13 | 56.72 | 57.72 | 767,174 | -0.25(-0.43%) |
Feb 13, 2023 | 57.44 | 58.02 | 55.96 | 57.96 | 920,580 | +1.04(+1.83%) |
Feb 10, 2023 | 56.69 | 57.01 | 55.59 | 56.92 | 825,067 | -0.13(-0.23%) |
Feb 09, 2023 | 59.52 | 59.52 | 56.95 | 57.05 | 848,991 | -1.26(-2.16%) |
Feb 08, 2023 | 58.73 | 59.23 | 57.86 | 58.31 | 968,614 | -1.33(-2.23%) |
Feb 07, 2023 | 60.58 | 60.58 | 58.17 | 59.64 | 1,457,290 | -1.12(-1.84%) |
Feb 06, 2023 | 61.50 | 62.47 | 60.06 | 60.76 | 1,234,601 | -1.25(-2.02%) |
Feb 03, 2023 | 61.52 | 63.38 | 61.33 | 62.01 | 1,243,967 | +0.31(+0.50%) |
Feb 02, 2023 | 59.32 | 63.03 | 59.32 | 61.70 | 2,171,858 | +2.79(+4.73%) |
Feb 01, 2023 | 57.61 | 59.36 | 57.12 | 58.92 | 1,462,770 | +0.96(+1.66%) |
Jan 31, 2023 | 56.55 | 57.97 | 56.25 | 57.95 | 1,615,608 | +1.61(+2.85%) |
Jan 30, 2023 | 54.95 | 57.34 | 54.83 | 56.35 | 1,320,281 | +1.14(+2.07%) |
Jan 27, 2023 | 54.75 | 55.87 | 54.67 | 55.21 | 813,012 | +0.28(+0.51%) |
Jan 26, 2023 | 54.95 | 55.39 | 53.65 | 54.93 | 852,075 | +0.50(+0.91%) |
Jan 25, 2023 | 53.40 | 54.45 | 52.96 | 54.43 | 1,214,346 | +0.45(+0.83%) |
Jan 24, 2023 | 54.40 | 55.13 | 53.87 | 53.99 | 1,051,727 | -0.47(-0.86%) |
Jan 23, 2023 | 54.03 | 54.83 | 53.56 | 54.45 | 1,313,679 | +0.73(+1.37%) |
Jan 20, 2023 | 52.83 | 53.76 | 51.97 | 53.72 | 1,079,909 | +1.23(+2.34%) |
Jan 19, 2023 | 53.30 | 53.52 | 51.87 | 52.49 | 1,467,123 | -1.50(-2.77%) |
Jan 18, 2023 | 55.71 | 56.18 | 53.69 | 53.99 | 1,358,032 | -1.46(-2.63%) |
Jan 17, 2023 | 54.69 | 55.66 | 54.48 | 55.44 | 1,296,750 | +0.21(+0.38%) |
Jan 13, 2023 | 54.91 | 55.86 | 54.49 | 55.24 | 1,124,956 | +0.30(+0.54%) |
Jan 12, 2023 | 54.53 | 55.30 | 53.86 | 54.94 | 1,312,697 | +0.64(+1.19%) |
Jan 11, 2023 | 54.87 | 55.63 | 54.19 | 54.29 | 1,374,734 | -0.36(-0.65%) |
Jan 10, 2023 | 53.53 | 54.68 | 52.68 | 54.65 | 1,162,286 | +1.08(+2.02%) |
Jan 09, 2023 | 51.99 | 54.31 | 51.99 | 53.57 | 1,421,119 | +1.41(+2.70%) |
Jan 06, 2023 | 51.39 | 53.90 | 51.39 | 52.16 | 1,385,947 | +0.85(+1.66%) |
Jan 05, 2023 | 51.18 | 51.68 | 50.44 | 51.31 | 1,084,484 | -0.11(-0.21%) |
Jan 04, 2023 | 50.25 | 51.58 | 49.98 | 51.42 | 1,892,714 | +1.04(+2.07%) |
Jan 03, 2023 | 52.79 | 53.66 | 50.36 | 50.37 | 1,776,329 | -1.75(-3.35%) |
Dec 30, 2022 | 51.60 | 52.45 | 51.44 | 52.12 | 1,109,945 | +0.13(+0.25%) |
Dec 29, 2022 | 51.87 | 52.23 | 51.39 | 51.99 | 1,462,545 | +0.56(+1.08%) |
Dec 28, 2022 | 53.07 | 53.35 | 50.94 | 51.44 | 1,465,686 | -1.68(-3.16%) |
Dec 27, 2022 | 51.11 | 53.44 | 50.85 | 53.11 | 1,586,232 | +2.12(+4.16%) |
Dec 23, 2022 | 49.33 | 51.03 | 49.14 | 50.99 | 1,319,106 | +1.62(+3.28%) |
Dec 22, 2022 | 49.89 | 50.43 | 48.92 | 49.37 | 1,391,638 | -1.35(-2.66%) |
Dec 21, 2022 | 50.87 | 51.52 | 50.00 | 50.72 | 1,360,305 | +1.04(+2.10%) |
Dec 20, 2022 | 50.99 | 51.28 | 49.61 | 49.68 | 1,309,998 | -1.31(-2.57%) |
Dec 19, 2022 | 52.27 | 52.92 | 50.92 | 50.99 | 1,383,877 | -1.07(-2.05%) |
Dec 16, 2022 | 52.29 | 53.38 | 51.47 | 52.06 | 4,174,147 | -0.95(-1.79%) |
Dec 15, 2022 | 53.49 | 53.65 | 52.33 | 53.01 | 1,519,960 | -1.35(-2.48%) |
Dec 14, 2022 | 54.48 | 55.64 | 53.49 | 54.35 | 1,495,146 | +0.04(+0.07%) |
Dec 13, 2022 | 56.41 | 57.31 | 53.75 | 54.31 | 1,428,124 | -0.58(-1.06%) |
Dec 12, 2022 | 53.94 | 55.07 | 52.77 | 54.90 | 1,464,007 | +0.96(+1.78%) |
Dec 09, 2022 | 55.48 | 55.49 | 52.41 | 53.94 | 2,443,121 | -2.07(-3.70%) |
Dec 08, 2022 | 56.10 | 57.03 | 54.40 | 56.01 | 2,693,652 | -0.33(-0.58%) |
Dec 07, 2022 | 49.47 | 57.03 | 49.38 | 56.34 | 7,081,554 | +7.50(+15.35%) |
Dec 06, 2022 | 47.99 | 49.30 | 47.78 | 48.84 | 3,233,210 | +1.05(+2.20%) |
Dec 05, 2022 | 48.55 | 48.65 | 46.93 | 47.79 | 1,840,953 | -1.66(-3.37%) |
Dec 02, 2022 | 48.43 | 50.28 | 47.74 | 49.45 | 1,520,845 | +0.44(+0.89%) |