Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 63.31 | 63.47 | 62.29 | 62.76 | 448,372 | -0.53(-0.84%) |
Feb 27, 2023 | 62.37 | 63.52 | 61.95 | 63.29 | 469,180 | +0.30(+0.47%) |
Feb 24, 2023 | 59.78 | 63.02 | 58.99 | 62.99 | 915,396 | +3.42(+5.75%) |
Feb 23, 2023 | 56.51 | 59.76 | 56.51 | 59.57 | 386,139 | +3.58(+6.39%) |
Feb 22, 2023 | 55.28 | 56.59 | 55.21 | 55.99 | 212,508 | +0.86(+1.55%) |
Feb 21, 2023 | 54.95 | 56.27 | 54.83 | 55.14 | 288,887 | +0.04(+0.07%) |
Feb 17, 2023 | 55.25 | 55.65 | 54.87 | 55.10 | 170,851 | -0.21(-0.38%) |
Feb 16, 2023 | 55.27 | 55.74 | 55.12 | 55.31 | 177,513 | -0.28(-0.50%) |
Feb 15, 2023 | 54.95 | 55.87 | 54.43 | 55.59 | 119,706 | +0.27(+0.49%) |
Feb 14, 2023 | 54.02 | 55.88 | 53.93 | 55.32 | 212,471 | -0.27(-0.48%) |
Feb 13, 2023 | 55.85 | 56.16 | 54.60 | 55.59 | 209,548 | -0.37(-0.65%) |
Feb 10, 2023 | 56.39 | 56.54 | 54.53 | 55.95 | 220,651 | -0.49(-0.87%) |
Feb 09, 2023 | 55.87 | 56.66 | 55.77 | 56.44 | 363,866 | +0.83(+1.49%) |
Feb 08, 2023 | 55.19 | 56.53 | 55.16 | 55.62 | 309,805 | +0.45(+0.82%) |
Feb 07, 2023 | 55.08 | 55.40 | 54.33 | 55.16 | 202,517 | +0.94(+1.74%) |
Feb 06, 2023 | 54.39 | 54.89 | 53.93 | 54.22 | 186,741 | +0.12(+0.21%) |
Feb 03, 2023 | 53.84 | 54.94 | 53.62 | 54.11 | 134,001 | +0.29(+0.54%) |
Feb 02, 2023 | 54.42 | 55.24 | 53.24 | 53.82 | 277,680 | -0.80(-1.46%) |
Feb 01, 2023 | 55.11 | 55.64 | 54.13 | 54.62 | 187,327 | -0.46(-0.84%) |
Jan 31, 2023 | 54.09 | 55.39 | 53.75 | 55.08 | 318,286 | +1.04(+1.92%) |
Jan 30, 2023 | 53.25 | 55.35 | 53.17 | 54.04 | 356,049 | +1.24(+2.35%) |
Jan 27, 2023 | 51.36 | 52.81 | 51.36 | 52.80 | 134,999 | +1.43(+2.79%) |
Jan 26, 2023 | 51.72 | 52.01 | 49.90 | 51.37 | 157,465 | +0.24(+0.47%) |
Jan 25, 2023 | 50.29 | 51.15 | 49.37 | 51.13 | 127,218 | +0.85(+1.68%) |
Jan 24, 2023 | 51.77 | 52.12 | 47.00 | 50.28 | 214,796 | -1.37(-2.64%) |
Jan 23, 2023 | 52.18 | 52.47 | 51.19 | 51.65 | 315,449 | -0.91(-1.74%) |
Jan 20, 2023 | 50.57 | 52.84 | 50.14 | 52.56 | 219,818 | +2.48(+4.95%) |
Jan 19, 2023 | 49.84 | 50.38 | 48.67 | 50.08 | 159,545 | -0.33(-0.65%) |
Jan 18, 2023 | 50.96 | 51.82 | 50.20 | 50.40 | 225,133 | -0.31(-0.61%) |
Jan 17, 2023 | 49.33 | 50.72 | 49.33 | 50.71 | 237,161 | +1.45(+2.95%) |
Jan 13, 2023 | 49.19 | 49.27 | 48.56 | 49.26 | 149,624 | +0.05(+0.10%) |
Jan 12, 2023 | 48.54 | 49.37 | 48.18 | 49.21 | 160,120 | +0.61(+1.25%) |
Jan 11, 2023 | 49.09 | 49.47 | 48.33 | 48.61 | 94,041 | -0.31(-0.63%) |
Jan 10, 2023 | 47.63 | 49.13 | 47.63 | 48.91 | 163,572 | +0.88(+1.84%) |
Jan 09, 2023 | 48.66 | 49.48 | 47.95 | 48.03 | 199,792 | -0.04(-0.08%) |
Jan 06, 2023 | 46.61 | 48.35 | 46.25 | 48.07 | 205,163 | +1.94(+4.21%) |
Jan 05, 2023 | 46.22 | 46.40 | 45.36 | 46.13 | 186,728 | -0.02(-0.04%) |